Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 19.16 | 19.16 | 0 | +0.18(+0.95%) | ||
May 29, 2024 | 18.98 | 18.98 | 0 | -0.17(-0.89%) | ||
May 28, 2024 | 19.15 | 19.15 | 0 | -0.07(-0.36%) | ||
May 24, 2024 | 19.22 | 19.22 | 0 | -0.13(-0.67%) | ||
May 23, 2024 | 19.35 | 19.35 | 0 | -0.19(-0.97%) | ||
May 22, 2024 | 19.54 | 19.54 | 0 | -0.32(-1.61%) | ||
May 21, 2024 | 19.86 | 19.86 | 0 | -0.28(-1.39%) | ||
May 20, 2024 | 20.14 | 20.14 | 0 | +0.06(+0.30%) | ||
May 17, 2024 | 20.08 | 20.08 | 0 | +0.04(+0.20%) | ||
May 16, 2024 | 20.04 | 20.04 | 0 | +0.00(+0.00%) | ||
May 15, 2024 | 20.04 | 20.04 | 0 | +0.16(+0.80%) | ||
May 14, 2024 | 19.88 | 19.88 | 0 | -0.09(-0.45%) | ||
May 13, 2024 | 19.97 | 19.97 | 0 | -0.06(-0.30%) | ||
May 10, 2024 | 20.03 | 20.03 | 0 | -0.08(-0.40%) | ||
May 09, 2024 | 20.11 | 20.11 | 0 | -0.11(-0.54%) | ||
May 08, 2024 | 20.22 | 20.22 | 0 | +0.17(+0.85%) | ||
May 07, 2024 | 20.05 | 20.05 | 0 | +0.19(+0.96%) | ||
May 06, 2024 | 19.86 | 19.86 | 0 | +0.07(+0.35%) | ||
May 03, 2024 | 19.79 | 19.79 | 0 | +0.31(+1.59%) | ||
May 02, 2024 | 19.48 | 19.48 | 0 | +0.27(+1.41%) | ||
May 01, 2024 | 19.21 | 19.21 | 0 | +0.06(+0.31%) | ||
Apr 30, 2024 | 19.15 | 19.15 | 0 | -0.49(-2.49%) | ||
Apr 29, 2024 | 19.64 | 19.64 | 0 | +0.23(+1.18%) | ||
Apr 26, 2024 | 19.41 | 19.41 | 0 | +0.54(+2.86%) | ||
Apr 25, 2024 | 18.87 | 18.87 | 0 | +0.09(+0.48%) | ||
Apr 24, 2024 | 18.78 | 18.78 | 0 | -0.15(-0.79%) | ||
Apr 23, 2024 | 18.93 | 18.93 | 0 | +0.19(+1.01%) | ||
Apr 22, 2024 | 18.74 | 18.74 | 0 | +0.29(+1.57%) | ||
Apr 19, 2024 | 18.45 | 18.45 | 0 | +0.12(+0.65%) | ||
Apr 18, 2024 | 18.33 | 18.33 | 0 | -0.02(-0.11%) | ||
Apr 17, 2024 | 18.35 | 18.35 | 0 | -0.10(-0.54%) | ||
Apr 16, 2024 | 18.45 | 18.45 | 0 | -0.47(-2.48%) | ||
Apr 15, 2024 | 18.92 | 18.92 | 0 | -0.48(-2.47%) | ||
Apr 12, 2024 | 19.40 | 19.40 | 0 | -0.42(-2.12%) | ||
Apr 11, 2024 | 19.82 | 19.82 | 0 | -0.09(-0.45%) | ||
Apr 10, 2024 | 19.91 | 19.91 | 0 | -0.45(-2.21%) | ||
Apr 09, 2024 | 20.36 | 20.36 | 0 | +0.02(+0.10%) | ||
Apr 08, 2024 | 20.34 | 20.34 | 0 | +0.19(+0.94%) | ||
Apr 05, 2024 | 20.15 | 20.15 | 0 | -0.16(-0.79%) | ||
Apr 04, 2024 | 20.31 | 20.31 | 0 | +0.03(+0.15%) | ||
Apr 03, 2024 | 20.28 | 20.28 | 0 | +0.04(+0.20%) | ||
Apr 02, 2024 | 20.24 | 20.24 | 0 | -0.08(-0.39%) | ||
Apr 01, 2024 | 20.32 | 20.32 | 0 | -0.23(-1.12%) | ||
Mar 28, 2024 | 20.55 | 20.55 | 0 | -0.12(-0.58%) | ||
Mar 27, 2024 | 20.67 | 20.67 | 0 | +0.07(+0.34%) | ||
Mar 26, 2024 | 20.60 | 20.60 | 0 | -0.02(-0.10%) | ||
Mar 25, 2024 | 20.62 | 20.62 | 0 | -0.10(-0.48%) | ||
Mar 22, 2024 | 20.72 | 20.72 | 0 | -0.29(-1.38%) | ||
Mar 21, 2024 | 21.01 | 21.01 | 0 | -0.02(-0.10%) | ||
Mar 20, 2024 | 21.03 | 21.03 | 0 | +0.48(+2.34%) | ||
Mar 19, 2024 | 20.55 | 20.55 | 0 | -0.07(-0.34%) | ||
Mar 18, 2024 | 20.62 | 20.62 | 0 | -0.13(-0.63%) | ||
Mar 15, 2024 | 20.75 | 20.75 | 0 | +0.17(+0.83%) | ||
Mar 14, 2024 | 20.58 | 20.58 | 0 | -0.14(-0.68%) | ||
Mar 13, 2024 | 20.72 | 20.72 | 0 | +0.14(+0.68%) | ||
Mar 12, 2024 | 20.58 | 20.58 | 0 | +0.21(+1.03%) | ||
Mar 11, 2024 | 20.37 | 20.37 | 0 | -0.03(-0.15%) | ||
Mar 08, 2024 | 20.40 | 20.40 | 0 | -0.33(-1.59%) | ||
Mar 07, 2024 | 20.73 | 20.73 | 0 | +0.02(+0.10%) | ||
Mar 06, 2024 | 20.71 | 20.71 | 0 | +0.14(+0.68%) | ||
Mar 05, 2024 | 20.57 | 20.57 | 0 | +0.06(+0.29%) | ||
Mar 04, 2024 | 20.51 | 20.51 | 0 | -0.13(-0.63%) | ||
Mar 01, 2024 | 20.64 | 20.64 | 0 | +0.21(+1.03%) | ||
Feb 29, 2024 | 20.43 | 20.43 | 0 | -0.16(-0.78%) | ||
Feb 28, 2024 | 20.59 | 20.59 | 0 | -0.52(-2.46%) | ||
Feb 27, 2024 | 21.11 | 21.11 | 0 | +0.27(+1.30%) | ||
Feb 26, 2024 | 20.84 | 20.84 | 0 | +0.07(+0.34%) | ||
Feb 23, 2024 | 20.77 | 20.77 | 0 | -0.03(-0.14%) | ||
Feb 22, 2024 | 20.80 | 20.80 | 0 | +0.26(+1.27%) | ||
Feb 21, 2024 | 20.54 | 20.54 | 0 | -0.02(-0.10%) | ||
Feb 20, 2024 | 20.56 | 20.56 | 0 | +0.27(+1.33%) | ||
Feb 16, 2024 | 20.29 | 20.29 | 0 | +0.06(+0.30%) | ||
Feb 15, 2024 | 20.23 | 20.23 | 0 | +0.17(+0.85%) | ||
Feb 14, 2024 | 20.06 | 20.06 | 0 | +0.06(+0.30%) | ||
Feb 13, 2024 | 20.00 | 20.00 | 0 | -0.28(-1.38%) | ||
Feb 12, 2024 | 20.28 | 20.28 | 0 | +0.03(+0.15%) | ||
Feb 09, 2024 | 20.25 | 20.25 | 0 | +0.00(+0.00%) | ||
Feb 08, 2024 | 20.25 | 20.25 | 0 | -0.38(-1.84%) | ||
Feb 07, 2024 | 20.63 | 20.63 | 0 | +0.04(+0.19%) | ||
Feb 06, 2024 | 20.59 | 20.59 | 0 | +0.31(+1.53%) | ||
Feb 05, 2024 | 20.28 | 20.28 | 0 | -0.05(-0.25%) | ||
Feb 02, 2024 | 20.33 | 20.33 | 0 | -0.21(-1.02%) | ||
Feb 01, 2024 | 20.54 | 20.54 | 0 | +0.37(+1.83%) | ||
Jan 31, 2024 | 20.17 | 20.17 | 0 | -0.01(-0.05%) | ||
Jan 30, 2024 | 20.18 | 20.18 | 0 | -0.11(-0.54%) | ||
Jan 29, 2024 | 20.29 | 20.29 | 0 | -0.12(-0.59%) | ||
Jan 26, 2024 | 20.41 | 20.41 | 0 | +0.10(+0.49%) | ||
Jan 25, 2024 | 20.31 | 20.31 | 0 | +0.31(+1.55%) | ||
Jan 24, 2024 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | ||
Jan 23, 2024 | 20.00 | 20.00 | 0 | +0.22(+1.11%) | ||
Jan 22, 2024 | 19.78 | 19.78 | 0 | -0.49(-2.42%) | ||
Jan 19, 2024 | 20.27 | 20.27 | 0 | +0.14(+0.70%) | ||
Jan 18, 2024 | 20.13 | 20.13 | 0 | -0.18(-0.89%) | ||
Jan 17, 2024 | 20.31 | 20.31 | 0 | -0.14(-0.68%) | ||
Jan 16, 2024 | 20.45 | 20.45 | 0 | -0.37(-1.78%) | ||
Jan 12, 2024 | 20.82 | 20.82 | 0 | +0.19(+0.92%) | ||
Jan 11, 2024 | 20.63 | 20.63 | 0 | +0.14(+0.68%) | ||
Jan 10, 2024 | 20.49 | 20.49 | 0 | -0.11(-0.53%) | ||
Jan 09, 2024 | 20.60 | 20.60 | 0 | -0.47(-2.23%) | ||
Jan 08, 2024 | 21.07 | 21.07 | 0 | +0.24(+1.15%) | ||
Jan 05, 2024 | 20.83 | 20.83 | 0 | +0.39(+1.91%) | ||
Jan 04, 2024 | 20.44 | 20.44 | 0 | -0.15(-0.73%) | ||
Jan 03, 2024 | 20.59 | 20.59 | 0 | -0.05(-0.24%) | ||
Jan 02, 2024 | 20.64 | 20.64 | 0 | -0.44(-2.09%) | ||
Dec 29, 2023 | 21.08 | 21.08 | 0 | -0.03(-0.14%) | ||
Dec 28, 2023 | 21.11 | 21.11 | 0 | -0.07(-0.33%) | ||
Dec 27, 2023 | 21.18 | 21.18 | 0 | +0.14(+0.67%) | ||
Dec 26, 2023 | 21.04 | 21.04 | 0 | +0.24(+1.15%) | ||
Dec 22, 2023 | 20.80 | 20.80 | 0 | +0.13(+0.63%) | ||
Dec 21, 2023 | 20.67 | 20.67 | 0 | +0.26(+1.27%) | ||
Dec 20, 2023 | 20.41 | 20.41 | 0 | -0.26(-1.26%) | ||
Dec 19, 2023 | 20.67 | 20.67 | 0 | +0.34(+1.67%) | ||
Dec 18, 2023 | 20.33 | 20.33 | 0 | +0.31(+1.55%) | ||
Dec 15, 2023 | 20.02 | 20.02 | 0 | -0.19(-0.94%) | ||
Dec 14, 2023 | 20.21 | 20.21 | 0 | +0.40(+2.02%) | ||
Dec 13, 2023 | 19.81 | 19.81 | 0 | +0.59(+3.07%) | ||
Dec 12, 2023 | 19.22 | 19.22 | 0 | -0.06(-0.31%) | ||
Dec 11, 2023 | 19.28 | 19.28 | 0 | -0.10(-0.52%) | ||
Dec 08, 2023 | 19.38 | 19.38 | 0 | -0.87(-4.30%) | ||
Dec 07, 2023 | 20.25 | 20.25 | 0 | +0.04(+0.20%) | ||
Dec 06, 2023 | 20.21 | 20.21 | 0 | -0.02(-0.10%) | ||
Dec 05, 2023 | 20.23 | 20.23 | 0 | +0.17(+0.85%) | ||
Dec 04, 2023 | 20.06 | 20.06 | 0 | -0.44(-2.15%) | ||
Dec 01, 2023 | 20.50 | 20.50 | 0 | +0.29(+1.43%) | ||
Nov 30, 2023 | 20.21 | 20.21 | 0 | -0.04(-0.20%) | ||
Nov 29, 2023 | 20.25 | 20.25 | 0 | -0.22(-1.07%) | ||
Nov 28, 2023 | 20.47 | 20.47 | 0 | +0.14(+0.69%) | ||
Nov 27, 2023 | 20.33 | 20.33 | 0 | -0.14(-0.68%) | ||
Nov 24, 2023 | 20.47 | 20.47 | 0 | +0.16(+0.79%) | ||
Nov 22, 2023 | 20.31 | 20.31 | 0 | +0.07(+0.35%) | ||
Nov 21, 2023 | 20.24 | 20.24 | 0 | -0.22(-1.08%) | ||
Nov 20, 2023 | 20.46 | 20.46 | 0 | +0.25(+1.24%) | ||
Nov 17, 2023 | 20.21 | 20.21 | 0 | +0.04(+0.20%) | ||
Nov 16, 2023 | 20.17 | 20.17 | 0 | +0.11(+0.55%) | ||
Nov 15, 2023 | 20.06 | 20.06 | 0 | +0.13(+0.65%) | ||
Nov 14, 2023 | 19.93 | 19.93 | 0 | +0.62(+3.21%) | ||
Nov 13, 2023 | 19.31 | 19.31 | 0 | -0.02(-0.10%) | ||
Nov 10, 2023 | 19.33 | 19.33 | 0 | +0.25(+1.31%) | ||
Nov 09, 2023 | 19.08 | 19.08 | 0 | -0.20(-1.04%) | ||
Nov 08, 2023 | 19.28 | 19.28 | 0 | -0.21(-1.08%) | ||
Nov 07, 2023 | 19.49 | 19.49 | 0 | +0.28(+1.46%) | ||
Nov 06, 2023 | 19.21 | 19.21 | 0 | +0.04(+0.21%) | ||
Nov 03, 2023 | 19.17 | 19.17 | 0 | +0.57(+3.06%) | ||
Nov 02, 2023 | 18.60 | 18.60 | 0 | +0.33(+1.81%) | ||
Nov 01, 2023 | 18.27 | 18.27 | 0 | +0.40(+2.24%) | ||
Oct 31, 2023 | 17.87 | 17.87 | 0 | +0.01(+0.06%) | ||
Oct 30, 2023 | 17.86 | 17.86 | 0 | -0.28(-1.54%) | ||
Oct 27, 2023 | 18.14 | 18.14 | 0 | -0.42(-2.26%) | ||
Oct 26, 2023 | 18.56 | 18.56 | 0 | +0.25(+1.37%) | ||
Oct 25, 2023 | 18.31 | 18.31 | 0 | -0.22(-1.19%) | ||
Oct 24, 2023 | 18.53 | 18.53 | 0 | +0.14(+0.76%) | ||
Oct 23, 2023 | 18.39 | 18.39 | 0 | -0.03(-0.16%) | ||
Oct 20, 2023 | 18.42 | 18.42 | 0 | -0.02(-0.11%) | ||
Oct 19, 2023 | 18.44 | 18.44 | 0 | -0.02(-0.11%) | ||
Oct 18, 2023 | 18.46 | 18.46 | 0 | -0.35(-1.86%) | ||
Oct 17, 2023 | 18.81 | 18.81 | 0 | -0.09(-0.48%) | ||
Oct 16, 2023 | 18.90 | 18.90 | 0 | +0.29(+1.56%) | ||
Oct 13, 2023 | 18.61 | 18.61 | 0 | -0.26(-1.38%) | ||
Oct 12, 2023 | 18.87 | 18.87 | 0 | -0.20(-1.05%) | ||
Oct 11, 2023 | 19.07 | 19.07 | 0 | +0.01(+0.05%) | ||
Oct 10, 2023 | 19.06 | 19.06 | 0 | +0.60(+3.25%) | ||
Oct 09, 2023 | 18.46 | 18.46 | 0 | +0.16(+0.87%) | ||
Oct 06, 2023 | 18.30 | 18.30 | 0 | +0.01(+0.05%) | ||
Oct 05, 2023 | 18.29 | 18.29 | 0 | -0.45(-2.40%) | ||
Oct 04, 2023 | 18.74 | 18.74 | 0 | +0.06(+0.32%) | ||
Oct 03, 2023 | 18.68 | 18.68 | 0 | -0.58(-3.01%) | ||
Oct 02, 2023 | 19.26 | 19.26 | 0 | -0.42(-2.13%) | ||
Sep 29, 2023 | 19.68 | 19.68 | 0 | -0.03(-0.15%) | ||
Sep 28, 2023 | 19.71 | 19.71 | 0 | +0.22(+1.13%) | ||
Sep 27, 2023 | 19.49 | 19.49 | 0 | -0.52(-2.60%) | ||
Sep 25, 2023 | 20.01 | 20.01 | 0 | -0.56(-2.72%) | ||
Sep 19, 2023 | 20.57 | 20.57 | 0 | -0.09(-0.44%) | ||
Sep 18, 2023 | 20.66 | 20.66 | 0 | -0.02(-0.10%) | ||
Sep 15, 2023 | 20.68 | 20.68 | 0 | -0.28(-1.34%) | ||
Sep 14, 2023 | 20.96 | 20.96 | 0 | +0.14(+0.67%) | ||
Sep 13, 2023 | 20.82 | 20.82 | 0 | +0.08(+0.39%) | ||
Sep 12, 2023 | 20.74 | 20.74 | 0 | +0.18(+0.88%) | ||
Sep 11, 2023 | 20.56 | 20.56 | 0 | +0.47(+2.34%) | ||
Sep 08, 2023 | 20.09 | 20.09 | 0 | +0.04(+0.20%) | ||
Sep 07, 2023 | 20.05 | 20.05 | 0 | -0.11(-0.55%) | ||
Sep 06, 2023 | 20.16 | 20.16 | 0 | -0.51(-2.47%) |