Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.69 | 17.69 | 0 | +0.08(+0.45%) | ||
May 23, 2024 | 17.61 | 17.61 | 0 | -0.12(-0.68%) | ||
May 22, 2024 | 17.73 | 17.73 | 0 | -0.06(-0.34%) | ||
May 21, 2024 | 17.79 | 17.79 | 0 | +0.01(+0.06%) | ||
May 20, 2024 | 17.78 | 17.78 | 0 | +0.01(+0.06%) | ||
May 17, 2024 | 17.77 | 17.77 | 0 | +0.01(+0.06%) | ||
May 16, 2024 | 17.76 | 17.76 | 0 | -0.05(-0.28%) | ||
May 15, 2024 | 17.81 | 17.81 | 0 | +0.17(+0.96%) | ||
May 14, 2024 | 17.64 | 17.64 | 0 | +0.09(+0.51%) | ||
May 13, 2024 | 17.55 | 17.55 | 0 | -0.01(-0.06%) | ||
May 10, 2024 | 17.56 | 17.56 | 0 | +0.03(+0.17%) | ||
May 09, 2024 | 17.53 | 17.53 | 0 | +0.07(+0.40%) | ||
May 08, 2024 | 17.46 | 17.46 | 0 | +0.01(+0.06%) | ||
May 07, 2024 | 17.45 | 17.45 | 0 | +0.04(+0.23%) | ||
May 06, 2024 | 17.41 | 17.41 | 0 | +0.13(+0.75%) | ||
May 03, 2024 | 17.28 | 17.28 | 0 | +0.13(+0.76%) | ||
May 02, 2024 | 17.15 | 17.15 | 0 | +0.09(+0.53%) | ||
May 01, 2024 | 17.06 | 17.06 | 0 | -0.02(-0.12%) | ||
Apr 30, 2024 | 17.08 | 17.08 | 0 | -0.20(-1.16%) | ||
Apr 29, 2024 | 17.28 | 17.28 | 0 | +0.04(+0.23%) | ||
Apr 26, 2024 | 17.24 | 17.24 | 0 | +0.10(+0.58%) | ||
Apr 25, 2024 | 17.14 | 17.14 | 0 | -0.06(-0.35%) | ||
Apr 24, 2024 | 17.20 | 17.20 | 0 | -0.01(-0.06%) | ||
Apr 23, 2024 | 17.21 | 17.21 | 0 | +0.17(+1.00%) | ||
Apr 22, 2024 | 17.04 | 17.04 | 0 | +0.09(+0.53%) | ||
Apr 19, 2024 | 16.95 | 16.95 | 0 | -0.05(-0.29%) | ||
Apr 18, 2024 | 17.00 | 17.00 | 0 | -0.04(-0.23%) | ||
Apr 17, 2024 | 17.04 | 17.04 | 0 | -0.01(-0.06%) | ||
Apr 16, 2024 | 17.05 | 17.05 | 0 | -0.04(-0.23%) | ||
Apr 15, 2024 | 17.09 | 17.09 | 0 | -0.14(-0.81%) | ||
Apr 12, 2024 | 17.23 | 17.23 | 0 | -0.19(-1.09%) | ||
Apr 11, 2024 | 17.42 | 17.42 | 0 | +0.04(+0.23%) | ||
Apr 10, 2024 | 17.38 | 17.38 | 0 | -0.18(-1.03%) | ||
Apr 09, 2024 | 17.56 | 17.56 | 0 | +0.03(+0.17%) | ||
Apr 08, 2024 | 17.53 | 17.53 | 0 | +0.01(+0.06%) | ||
Apr 05, 2024 | 17.52 | 17.52 | 0 | +0.08(+0.46%) | ||
Apr 04, 2024 | 17.44 | 17.44 | 0 | -0.11(-0.63%) | ||
Apr 03, 2024 | 17.55 | 17.55 | 0 | +0.04(+0.23%) | ||
Apr 02, 2024 | 17.51 | 17.51 | 0 | -0.08(-0.45%) | ||
Apr 01, 2024 | 17.59 | 17.59 | 0 | -0.05(-0.28%) | ||
Mar 28, 2024 | 17.64 | 17.64 | 0 | +0.01(+0.06%) | ||
Mar 27, 2024 | 17.63 | 17.63 | 0 | +0.11(+0.63%) | ||
Mar 26, 2024 | 17.52 | 17.52 | 0 | -0.02(-0.11%) | ||
Mar 25, 2024 | 17.54 | 17.54 | 0 | -0.07(-0.40%) | ||
Mar 22, 2024 | 17.61 | 17.61 | 0 | -0.04(-0.23%) | ||
Mar 21, 2024 | 17.65 | 17.65 | 0 | +0.07(+0.40%) | ||
Mar 20, 2024 | 17.58 | 17.58 | 0 | +0.13(+0.74%) | ||
Mar 19, 2024 | 17.45 | 17.45 | 0 | +0.05(+0.29%) | ||
Mar 18, 2024 | 17.40 | 17.40 | 0 | +0.04(+0.23%) | ||
Mar 15, 2024 | 17.36 | 17.36 | 0 | -0.07(-0.40%) | ||
Mar 14, 2024 | 17.43 | 17.43 | 0 | -0.07(-0.40%) | ||
Mar 13, 2024 | 17.50 | 17.50 | 0 | -0.01(-0.06%) | ||
Mar 12, 2024 | 17.51 | 17.51 | 0 | +0.07(+0.40%) | ||
Mar 11, 2024 | 17.44 | 17.44 | 0 | -0.02(-0.11%) | ||
Mar 08, 2024 | 17.46 | 17.46 | 0 | -0.07(-0.40%) | ||
Mar 07, 2024 | 17.53 | 17.53 | 0 | +0.15(+0.86%) | ||
Mar 06, 2024 | 17.38 | 17.38 | 0 | +0.08(+0.46%) | ||
Mar 05, 2024 | 17.30 | 17.30 | 0 | -0.08(-0.46%) | ||
Mar 04, 2024 | 17.38 | 17.38 | 0 | +0.00(+0.00%) | ||
Mar 01, 2024 | 17.38 | 17.38 | 0 | +0.15(+0.87%) | ||
Feb 29, 2024 | 17.23 | 17.23 | 0 | +0.04(+0.23%) | ||
Feb 28, 2024 | 17.19 | 17.19 | 0 | -0.01(-0.06%) | ||
Feb 27, 2024 | 17.20 | 17.20 | 0 | +0.00(+0.00%) | ||
Feb 26, 2024 | 17.20 | 17.20 | 0 | -0.03(-0.17%) | ||
Feb 23, 2024 | 17.23 | 17.23 | 0 | +0.02(+0.12%) | ||
Feb 22, 2024 | 17.21 | 17.21 | 0 | +0.18(+1.06%) | ||
Feb 21, 2024 | 17.03 | 17.03 | 0 | +0.01(+0.06%) | ||
Feb 20, 2024 | 17.02 | 17.02 | 0 | -0.02(-0.12%) | ||
Feb 16, 2024 | 17.04 | 17.04 | 0 | -0.04(-0.23%) | ||
Feb 15, 2024 | 17.08 | 17.08 | 0 | +0.12(+0.71%) | ||
Feb 14, 2024 | 16.96 | 16.96 | 0 | +0.12(+0.71%) | ||
Feb 13, 2024 | 16.84 | 16.84 | 0 | -0.21(-1.23%) | ||
Feb 12, 2024 | 17.05 | 17.05 | 0 | +0.01(+0.06%) | ||
Feb 09, 2024 | 17.04 | 17.04 | 0 | +0.05(+0.29%) | ||
Feb 08, 2024 | 16.99 | 16.99 | 0 | +0.00(+0.00%) | ||
Feb 07, 2024 | 16.99 | 16.99 | 0 | +0.06(+0.35%) | ||
Feb 06, 2024 | 16.93 | 16.93 | 0 | +0.07(+0.42%) | ||
Feb 05, 2024 | 16.86 | 16.86 | 0 | -0.09(-0.53%) | ||
Feb 02, 2024 | 16.95 | 16.95 | 0 | -0.03(-0.18%) | ||
Feb 01, 2024 | 16.98 | 16.98 | 0 | +0.14(+0.83%) | ||
Jan 31, 2024 | 16.84 | 16.84 | 0 | -0.10(-0.59%) | ||
Jan 30, 2024 | 16.94 | 16.94 | 0 | +0.00(+0.00%) | ||
Jan 29, 2024 | 16.94 | 16.94 | 0 | +0.09(+0.53%) | ||
Jan 26, 2024 | 16.85 | 16.85 | 0 | +0.00(+0.00%) | ||
Jan 25, 2024 | 16.85 | 16.85 | 0 | +0.06(+0.36%) | ||
Jan 24, 2024 | 16.79 | 16.79 | 0 | +0.03(+0.18%) | ||
Jan 23, 2024 | 16.76 | 16.76 | 0 | +0.00(+0.00%) | ||
Jan 22, 2024 | 16.76 | 16.76 | 0 | +0.02(+0.12%) | ||
Jan 19, 2024 | 16.74 | 16.74 | 0 | +0.11(+0.66%) | ||
Jan 18, 2024 | 16.63 | 16.63 | 0 | +0.07(+0.42%) | ||
Jan 17, 2024 | 16.56 | 16.56 | 0 | -0.10(-0.60%) | ||
Jan 16, 2024 | 16.66 | 16.66 | 0 | -0.12(-0.72%) | ||
Jan 12, 2024 | 16.78 | 16.78 | 0 | +0.05(+0.30%) | ||
Jan 11, 2024 | 16.73 | 16.73 | 0 | +0.02(+0.12%) | ||
Jan 10, 2024 | 16.71 | 16.71 | 0 | +0.03(+0.18%) | ||
Jan 09, 2024 | 16.68 | 16.68 | 0 | -0.04(-0.24%) | ||
Jan 08, 2024 | 16.72 | 16.72 | 0 | +0.13(+0.78%) | ||
Jan 05, 2024 | 16.59 | 16.59 | 0 | -0.01(-0.06%) | ||
Jan 04, 2024 | 16.60 | 16.60 | 0 | -0.03(-0.18%) | ||
Jan 03, 2024 | 16.63 | 16.63 | 0 | -0.09(-0.54%) | ||
Jan 02, 2024 | 16.72 | 16.72 | 0 | -0.09(-0.54%) | ||
Dec 29, 2023 | 16.81 | 16.81 | 0 | -0.03(-0.18%) | ||
Dec 28, 2023 | 16.84 | 16.84 | 0 | -0.01(-0.06%) | ||
Dec 27, 2023 | 16.85 | 16.85 | 0 | -0.12(-0.71%) | ||
Dec 26, 2023 | 16.97 | 16.97 | 0 | +0.06(+0.35%) | ||
Dec 22, 2023 | 16.91 | 16.91 | 0 | +0.03(+0.18%) | ||
Dec 21, 2023 | 16.88 | 16.88 | 0 | +0.12(+0.72%) | ||
Dec 20, 2023 | 16.76 | 16.76 | 0 | -0.14(-0.83%) | ||
Dec 19, 2023 | 16.90 | 16.90 | 0 | +0.09(+0.54%) | ||
Dec 18, 2023 | 16.81 | 16.81 | 0 | +0.02(+0.12%) | ||
Dec 15, 2023 | 16.79 | 16.79 | 0 | -0.03(-0.18%) | ||
Dec 14, 2023 | 16.82 | 16.82 | 0 | +0.13(+0.78%) | ||
Dec 13, 2023 | 16.69 | 16.69 | 0 | +0.23(+1.40%) | ||
Dec 12, 2023 | 16.46 | 16.46 | 0 | +0.06(+0.37%) | ||
Dec 11, 2023 | 16.40 | 16.40 | 0 | +0.09(+0.55%) | ||
Dec 08, 2023 | 16.31 | 16.31 | 0 | +0.04(+0.25%) | ||
Dec 07, 2023 | 16.27 | 16.27 | 0 | +0.05(+0.31%) | ||
Dec 06, 2023 | 16.22 | 16.22 | 0 | -0.02(-0.12%) | ||
Dec 05, 2023 | 16.24 | 16.24 | 0 | -0.03(-0.18%) | ||
Dec 04, 2023 | 16.27 | 16.27 | 0 | -0.06(-0.37%) | ||
Dec 01, 2023 | 16.33 | 16.33 | 0 | +0.12(+0.74%) | ||
Nov 30, 2023 | 16.21 | 16.21 | 0 | +0.03(+0.19%) | ||
Nov 29, 2023 | 16.18 | 16.18 | 0 | +0.03(+0.19%) | ||
Nov 28, 2023 | 16.15 | 16.15 | 0 | +0.03(+0.19%) | ||
Nov 27, 2023 | 16.12 | 16.12 | 0 | -0.02(-0.12%) | ||
Nov 24, 2023 | 16.14 | 16.14 | 0 | +0.02(+0.12%) | ||
Nov 22, 2023 | 16.12 | 16.12 | 0 | +0.03(+0.19%) | ||
Nov 21, 2023 | 16.09 | 16.09 | 0 | -0.03(-0.19%) | ||
Nov 20, 2023 | 16.12 | 16.12 | 0 | +0.09(+0.56%) | ||
Nov 17, 2023 | 16.03 | 16.03 | 0 | +0.06(+0.38%) | ||
Nov 16, 2023 | 15.97 | 15.97 | 0 | +0.02(+0.13%) | ||
Nov 15, 2023 | 15.95 | 15.95 | 0 | -0.01(-0.06%) | ||
Nov 14, 2023 | 15.96 | 15.96 | 0 | +0.28(+1.79%) | ||
Nov 13, 2023 | 15.68 | 15.68 | 0 | +0.00(+0.00%) | ||
Nov 10, 2023 | 15.68 | 15.68 | 0 | +0.13(+0.84%) | ||
Nov 09, 2023 | 15.55 | 15.55 | 0 | -0.09(-0.58%) | ||
Nov 08, 2023 | 15.64 | 15.64 | 0 | +0.01(+0.06%) | ||
Nov 07, 2023 | 15.63 | 15.63 | 0 | +0.00(+0.00%) | ||
Nov 06, 2023 | 15.63 | 15.63 | 0 | -0.02(-0.13%) | ||
Nov 03, 2023 | 15.65 | 15.65 | 0 | +0.14(+0.90%) | ||
Nov 02, 2023 | 15.51 | 15.51 | 0 | +0.22(+1.44%) | ||
Nov 01, 2023 | 15.29 | 15.29 | 0 | +0.13(+0.86%) | ||
Oct 31, 2023 | 15.16 | 15.16 | 0 | +0.03(+0.20%) | ||
Oct 30, 2023 | 15.13 | 15.13 | 0 | +0.11(+0.73%) | ||
Oct 27, 2023 | 15.02 | 15.02 | 0 | -0.07(-0.46%) | ||
Oct 26, 2023 | 15.09 | 15.09 | 0 | -0.08(-0.53%) | ||
Oct 25, 2023 | 15.17 | 15.17 | 0 | -0.11(-0.72%) | ||
Oct 24, 2023 | 15.28 | 15.28 | 0 | +0.07(+0.46%) | ||
Oct 23, 2023 | 15.21 | 15.21 | 0 | -0.01(-0.07%) | ||
Oct 20, 2023 | 15.22 | 15.22 | 0 | -0.09(-0.59%) | ||
Oct 19, 2023 | 15.31 | 15.31 | 0 | -0.10(-0.65%) | ||
Oct 18, 2023 | 15.41 | 15.41 | 0 | -0.15(-0.96%) | ||
Oct 17, 2023 | 15.56 | 15.56 | 0 | -0.02(-0.13%) | ||
Oct 16, 2023 | 15.58 | 15.58 | 0 | +0.08(+0.52%) | ||
Oct 13, 2023 | 15.50 | 15.50 | 0 | -0.03(-0.19%) | ||
Oct 12, 2023 | 15.53 | 15.53 | 0 | -0.09(-0.58%) | ||
Oct 11, 2023 | 15.62 | 15.62 | 0 | +0.05(+0.32%) | ||
Oct 10, 2023 | 15.57 | 15.57 | 0 | +0.10(+0.65%) | ||
Oct 09, 2023 | 15.47 | 15.47 | 0 | +0.10(+0.65%) | ||
Oct 06, 2023 | 15.37 | 15.37 | 0 | +0.11(+0.72%) | ||
Oct 05, 2023 | 15.26 | 15.26 | 0 | +0.01(+0.07%) | ||
Oct 04, 2023 | 15.25 | 15.25 | 0 | +0.06(+0.39%) | ||
Oct 03, 2023 | 15.19 | 15.19 | 0 | -0.16(-1.04%) | ||
Oct 02, 2023 | 15.35 | 15.35 | 0 | -0.10(-0.65%) | ||
Sep 29, 2023 | 15.45 | 15.45 | 0 | -0.04(-0.26%) | ||
Sep 28, 2023 | 15.49 | 15.49 | 0 | +0.09(+0.58%) | ||
Sep 27, 2023 | 15.40 | 15.40 | 0 | -0.23(-1.47%) | ||
Sep 25, 2023 | 15.63 | 15.63 | 0 | -0.27(-1.70%) | ||
Sep 19, 2023 | 15.90 | 15.90 | 0 | -0.04(-0.25%) | ||
Sep 18, 2023 | 15.94 | 15.94 | 0 | -0.01(-0.06%) | ||
Sep 15, 2023 | 15.95 | 15.95 | 0 | -0.10(-0.62%) | ||
Sep 14, 2023 | 16.05 | 16.05 | 0 | +0.10(+0.63%) | ||
Sep 13, 2023 | 15.95 | 15.95 | 0 | +0.00(+0.00%) | ||
Sep 12, 2023 | 15.95 | 15.95 | 0 | -0.03(-0.19%) | ||
Sep 11, 2023 | 15.98 | 15.98 | 0 | +0.05(+0.31%) | ||
Sep 08, 2023 | 15.93 | 15.93 | 0 | +0.01(+0.06%) | ||
Sep 07, 2023 | 15.92 | 15.92 | 0 | -0.01(-0.06%) | ||
Sep 06, 2023 | 15.93 | 15.93 | 0 | -0.15(-0.93%) |