Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.51 | 16.51 | 0 | +0.17(+1.04%) | ||
May 30, 2024 | 16.34 | 16.34 | 0 | +0.03(+0.18%) | ||
May 29, 2024 | 16.31 | 16.31 | 0 | -0.16(-0.97%) | ||
May 28, 2024 | 16.47 | 16.47 | 0 | -0.08(-0.48%) | ||
May 24, 2024 | 16.55 | 16.55 | 0 | +0.10(+0.61%) | ||
May 23, 2024 | 16.45 | 16.45 | 0 | -0.21(-1.26%) | ||
May 22, 2024 | 16.66 | 16.66 | 0 | -0.10(-0.60%) | ||
May 21, 2024 | 16.76 | 16.76 | 0 | +0.01(+0.06%) | ||
May 20, 2024 | 16.75 | 16.75 | 0 | -0.07(-0.42%) | ||
May 17, 2024 | 16.82 | 16.82 | 0 | +0.05(+0.30%) | ||
May 16, 2024 | 16.77 | 16.77 | 0 | -0.01(-0.06%) | ||
May 15, 2024 | 16.78 | 16.78 | 0 | +0.18(+1.08%) | ||
May 14, 2024 | 16.60 | 16.60 | 0 | +0.10(+0.61%) | ||
May 13, 2024 | 16.50 | 16.50 | 0 | -0.04(-0.24%) | ||
May 10, 2024 | 16.54 | 16.54 | 0 | +0.03(+0.18%) | ||
May 09, 2024 | 16.51 | 16.51 | 0 | +0.14(+0.86%) | ||
May 08, 2024 | 16.37 | 16.37 | 0 | +0.00(+0.00%) | ||
May 07, 2024 | 16.37 | 16.37 | 0 | +0.07(+0.43%) | ||
May 06, 2024 | 16.30 | 16.30 | 0 | +0.13(+0.80%) | ||
May 03, 2024 | 16.17 | 16.17 | 0 | +0.13(+0.81%) | ||
May 02, 2024 | 16.04 | 16.04 | 0 | +0.06(+0.38%) | ||
May 01, 2024 | 15.98 | 15.98 | 0 | -0.07(-0.44%) | ||
Apr 30, 2024 | 16.05 | 16.05 | 0 | -0.26(-1.59%) | ||
Apr 29, 2024 | 16.31 | 16.31 | 0 | +0.08(+0.49%) | ||
Apr 26, 2024 | 16.23 | 16.23 | 0 | +0.05(+0.31%) | ||
Apr 25, 2024 | 16.18 | 16.18 | 0 | -0.06(-0.37%) | ||
Apr 24, 2024 | 16.24 | 16.24 | 0 | +0.01(+0.06%) | ||
Apr 23, 2024 | 16.23 | 16.23 | 0 | +0.19(+1.18%) | ||
Apr 22, 2024 | 16.04 | 16.04 | 0 | +0.14(+0.88%) | ||
Apr 19, 2024 | 15.90 | 15.90 | 0 | +0.04(+0.25%) | ||
Apr 18, 2024 | 15.86 | 15.86 | 0 | -0.01(-0.06%) | ||
Apr 17, 2024 | 15.87 | 15.87 | 0 | -0.06(-0.38%) | ||
Apr 16, 2024 | 15.93 | 15.93 | 0 | -0.08(-0.50%) | ||
Apr 15, 2024 | 16.01 | 16.01 | 0 | -0.11(-0.68%) | ||
Apr 12, 2024 | 16.12 | 16.12 | 0 | -0.33(-2.01%) | ||
Apr 10, 2024 | 16.45 | 16.45 | 0 | -0.22(-1.32%) | ||
Apr 09, 2024 | 16.67 | 16.67 | 0 | +0.04(+0.24%) | ||
Apr 08, 2024 | 16.63 | 16.63 | 0 | +0.01(+0.06%) | ||
Apr 05, 2024 | 16.62 | 16.62 | 0 | +0.14(+0.85%) | ||
Apr 04, 2024 | 16.48 | 16.48 | 0 | -0.20(-1.20%) | ||
Apr 03, 2024 | 16.68 | 16.68 | 0 | +0.05(+0.30%) | ||
Apr 02, 2024 | 16.63 | 16.63 | 0 | -0.10(-0.60%) | ||
Apr 01, 2024 | 16.73 | 16.73 | 0 | -0.02(-0.12%) | ||
Mar 27, 2024 | 16.75 | 16.75 | 0 | +0.24(+1.45%) | ||
Mar 26, 2024 | 16.51 | 16.51 | 0 | -0.01(-0.06%) | ||
Mar 25, 2024 | 16.52 | 16.52 | 0 | -0.02(-0.12%) | ||
Mar 22, 2024 | 16.54 | 16.54 | 0 | -0.09(-0.54%) | ||
Mar 21, 2024 | 16.63 | 16.63 | 0 | +0.15(+0.91%) | ||
Mar 20, 2024 | 16.48 | 16.48 | 0 | +0.14(+0.86%) | ||
Mar 19, 2024 | 16.34 | 16.34 | 0 | +0.07(+0.43%) | ||
Mar 18, 2024 | 16.27 | 16.27 | 0 | +0.06(+0.37%) | ||
Mar 15, 2024 | 16.21 | 16.21 | 0 | -0.02(-0.12%) | ||
Mar 14, 2024 | 16.23 | 16.23 | 0 | -0.15(-0.92%) | ||
Mar 12, 2024 | 16.38 | 16.38 | 0 | +0.08(+0.49%) | ||
Mar 11, 2024 | 16.30 | 16.30 | 0 | +0.02(+0.12%) | ||
Mar 08, 2024 | 16.28 | 16.28 | 0 | -0.04(-0.25%) | ||
Mar 07, 2024 | 16.32 | 16.32 | 0 | +0.12(+0.74%) | ||
Mar 06, 2024 | 16.20 | 16.20 | 0 | +0.09(+0.56%) | ||
Mar 05, 2024 | 16.11 | 16.11 | 0 | -0.08(-0.49%) | ||
Mar 04, 2024 | 16.19 | 16.19 | 0 | +0.06(+0.37%) | ||
Mar 01, 2024 | 16.13 | 16.13 | 0 | +0.17(+1.07%) | ||
Feb 29, 2024 | 15.96 | 15.96 | 0 | +0.07(+0.44%) | ||
Feb 28, 2024 | 15.89 | 15.89 | 0 | +0.01(+0.06%) | ||
Feb 27, 2024 | 15.88 | 15.88 | 0 | +0.04(+0.25%) | ||
Feb 26, 2024 | 15.84 | 15.84 | 0 | -0.06(-0.38%) | ||
Feb 23, 2024 | 15.90 | 15.90 | 0 | +0.03(+0.19%) | ||
Feb 22, 2024 | 15.87 | 15.87 | 0 | +0.16(+1.02%) | ||
Feb 21, 2024 | 15.71 | 15.71 | 0 | +0.12(+0.77%) | ||
Feb 20, 2024 | 15.59 | 15.59 | 0 | -0.02(-0.13%) | ||
Feb 16, 2024 | 15.61 | 15.61 | 0 | -0.02(-0.13%) | ||
Feb 15, 2024 | 15.63 | 15.63 | 0 | +0.14(+0.90%) | ||
Feb 14, 2024 | 15.49 | 15.49 | 0 | +0.14(+0.91%) | ||
Feb 13, 2024 | 15.35 | 15.35 | 0 | -0.24(-1.54%) | ||
Feb 12, 2024 | 15.59 | 15.59 | 0 | +0.09(+0.58%) | ||
Feb 09, 2024 | 15.50 | 15.50 | 0 | +0.02(+0.13%) | ||
Feb 08, 2024 | 15.48 | 15.48 | 0 | +0.01(+0.06%) | ||
Feb 07, 2024 | 15.47 | 15.47 | 0 | +0.03(+0.19%) | ||
Feb 06, 2024 | 15.44 | 15.44 | 0 | +0.10(+0.65%) | ||
Feb 05, 2024 | 15.34 | 15.34 | 0 | -0.13(-0.84%) | ||
Feb 02, 2024 | 15.47 | 15.47 | 0 | -0.01(-0.06%) | ||
Feb 01, 2024 | 15.48 | 15.48 | 0 | +0.17(+1.11%) | ||
Jan 31, 2024 | 15.31 | 15.31 | 0 | -0.20(-1.29%) | ||
Jan 30, 2024 | 15.51 | 15.51 | 0 | +0.06(+0.39%) | ||
Jan 29, 2024 | 15.45 | 15.45 | 0 | +0.09(+0.59%) | ||
Jan 26, 2024 | 15.36 | 15.36 | 0 | +0.04(+0.26%) | ||
Jan 25, 2024 | 15.32 | 15.32 | 0 | +0.13(+0.86%) | ||
Jan 24, 2024 | 15.19 | 15.19 | 0 | -0.01(-0.07%) | ||
Jan 23, 2024 | 15.20 | 15.20 | 0 | +0.03(+0.20%) | ||
Jan 22, 2024 | 15.17 | 15.17 | 0 | +0.04(+0.26%) | ||
Jan 19, 2024 | 15.13 | 15.13 | 0 | +0.16(+1.07%) | ||
Jan 18, 2024 | 14.97 | 14.97 | 0 | +0.08(+0.54%) | ||
Jan 17, 2024 | 14.89 | 14.89 | 0 | -0.11(-0.73%) | ||
Jan 16, 2024 | 15.00 | 15.00 | 0 | -0.10(-0.66%) | ||
Jan 12, 2024 | 15.10 | 15.10 | 0 | -0.01(-0.07%) | ||
Jan 11, 2024 | 15.11 | 15.11 | 0 | -0.04(-0.26%) | ||
Jan 10, 2024 | 15.15 | 15.15 | 0 | +0.01(+0.07%) | ||
Jan 09, 2024 | 15.14 | 15.14 | 0 | -0.08(-0.53%) | ||
Jan 08, 2024 | 15.22 | 15.22 | 0 | +0.16(+1.06%) | ||
Jan 05, 2024 | 15.06 | 15.06 | 0 | +0.05(+0.33%) | ||
Jan 04, 2024 | 15.01 | 15.01 | 0 | +0.01(+0.07%) | ||
Jan 03, 2024 | 15.00 | 15.00 | 0 | -0.16(-1.06%) | ||
Jan 02, 2024 | 15.16 | 15.16 | 0 | +0.03(+0.20%) | ||
Dec 29, 2023 | 15.13 | 15.13 | 0 | -0.05(-0.33%) | ||
Dec 28, 2023 | 15.18 | 15.18 | 0 | +0.02(+0.13%) | ||
Dec 27, 2023 | 15.16 | 15.16 | 0 | +0.03(+0.20%) | ||
Dec 26, 2023 | 15.13 | 15.13 | 0 | +0.08(+0.53%) | ||
Dec 22, 2023 | 15.05 | 15.05 | 0 | +0.06(+0.40%) | ||
Dec 21, 2023 | 14.99 | 14.99 | 0 | +0.19(+1.28%) | ||
Dec 20, 2023 | 14.80 | 14.80 | 0 | -0.23(-1.53%) | ||
Dec 19, 2023 | 15.03 | 15.03 | 0 | +0.12(+0.80%) | ||
Dec 18, 2023 | 14.91 | 14.91 | 0 | -0.18(-1.19%) | ||
Dec 15, 2023 | 15.09 | 15.09 | 0 | -0.07(-0.46%) | ||
Dec 14, 2023 | 15.16 | 15.16 | 0 | +0.17(+1.13%) | ||
Dec 13, 2023 | 14.99 | 14.99 | 0 | -0.47(-3.04%) | ||
Dec 12, 2023 | 15.46 | 15.46 | 0 | +0.02(+0.13%) | ||
Dec 11, 2023 | 15.44 | 15.44 | 0 | +0.11(+0.72%) | ||
Dec 08, 2023 | 15.33 | 15.33 | 0 | +0.02(+0.13%) | ||
Dec 07, 2023 | 15.31 | 15.31 | 0 | +0.07(+0.46%) | ||
Dec 06, 2023 | 15.24 | 15.24 | 0 | -0.04(-0.26%) | ||
Dec 05, 2023 | 15.28 | 15.28 | 0 | -0.09(-0.59%) | ||
Dec 04, 2023 | 15.37 | 15.37 | 0 | -0.06(-0.39%) | ||
Dec 01, 2023 | 15.43 | 15.43 | 0 | +0.14(+0.92%) | ||
Nov 30, 2023 | 15.29 | 15.29 | 0 | +0.14(+0.92%) | ||
Nov 29, 2023 | 15.15 | 15.15 | 0 | +0.06(+0.40%) | ||
Nov 28, 2023 | 15.09 | 15.09 | 0 | -0.01(-0.07%) | ||
Nov 27, 2023 | 15.10 | 15.10 | 0 | -0.04(-0.26%) | ||
Nov 24, 2023 | 15.14 | 15.14 | 0 | +0.06(+0.40%) | ||
Nov 22, 2023 | 15.08 | 15.08 | 0 | +0.07(+0.47%) | ||
Nov 21, 2023 | 15.01 | 15.01 | 0 | -0.01(-0.07%) | ||
Nov 20, 2023 | 15.02 | 15.02 | 0 | +0.05(+0.33%) | ||
Nov 17, 2023 | 14.97 | 14.97 | 0 | +0.10(+0.67%) | ||
Nov 16, 2023 | 14.87 | 14.87 | 0 | -0.05(-0.34%) | ||
Nov 15, 2023 | 14.92 | 14.92 | 0 | +0.05(+0.34%) | ||
Nov 14, 2023 | 14.87 | 14.87 | 0 | +0.35(+2.41%) | ||
Nov 13, 2023 | 14.52 | 14.52 | 0 | -0.01(-0.07%) | ||
Nov 10, 2023 | 14.53 | 14.53 | 0 | +0.16(+1.11%) | ||
Nov 09, 2023 | 14.37 | 14.37 | 0 | -0.12(-0.83%) | ||
Nov 08, 2023 | 14.49 | 14.49 | 0 | -0.03(-0.21%) | ||
Nov 07, 2023 | 14.52 | 14.52 | 0 | -0.04(-0.27%) | ||
Nov 06, 2023 | 14.56 | 14.56 | 0 | -0.05(-0.34%) | ||
Nov 03, 2023 | 14.61 | 14.61 | 0 | +0.15(+1.04%) | ||
Nov 02, 2023 | 14.46 | 14.46 | 0 | +0.26(+1.83%) | ||
Nov 01, 2023 | 14.20 | 14.20 | 0 | +0.10(+0.71%) | ||
Oct 31, 2023 | 14.10 | 14.10 | 0 | +0.14(+1.00%) | ||
Oct 30, 2023 | 13.96 | 13.96 | 0 | +0.18(+1.31%) | ||
Oct 27, 2023 | 13.78 | 13.78 | 0 | -0.19(-1.36%) | ||
Oct 26, 2023 | 13.97 | 13.97 | 0 | -0.08(-0.57%) | ||
Oct 25, 2023 | 14.05 | 14.05 | 0 | -0.15(-1.06%) | ||
Oct 24, 2023 | 14.20 | 14.20 | 0 | +0.13(+0.92%) | ||
Oct 23, 2023 | 14.07 | 14.07 | 0 | -0.08(-0.57%) | ||
Oct 20, 2023 | 14.15 | 14.15 | 0 | -0.17(-1.19%) | ||
Oct 19, 2023 | 14.32 | 14.32 | 0 | -0.11(-0.76%) | ||
Oct 18, 2023 | 14.43 | 14.43 | 0 | -0.21(-1.43%) | ||
Oct 17, 2023 | 14.64 | 14.64 | 0 | +0.08(+0.55%) | ||
Oct 16, 2023 | 14.56 | 14.56 | 0 | +0.16(+1.11%) | ||
Oct 13, 2023 | 14.40 | 14.40 | 0 | +0.01(+0.07%) | ||
Oct 12, 2023 | 14.39 | 14.39 | 0 | -0.11(-0.76%) | ||
Oct 11, 2023 | 14.50 | 14.50 | 0 | +0.02(+0.14%) | ||
Oct 10, 2023 | 14.48 | 14.48 | 0 | +0.10(+0.70%) | ||
Oct 09, 2023 | 14.38 | 14.38 | 0 | +0.10(+0.70%) | ||
Oct 06, 2023 | 14.28 | 14.28 | 0 | +0.15(+1.06%) | ||
Oct 05, 2023 | 14.13 | 14.13 | 0 | -0.06(-0.42%) | ||
Oct 04, 2023 | 14.19 | 14.19 | 0 | +0.04(+0.28%) | ||
Oct 03, 2023 | 14.15 | 14.15 | 0 | -0.14(-0.98%) |