Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 12.54 | 12.54 | 0 | -0.02(-0.16%) | ||
Sep 17, 2024 | 12.56 | 12.56 | 0 | +0.08(+0.64%) | ||
Sep 16, 2024 | 12.48 | 12.48 | 0 | +0.03(+0.24%) | ||
Sep 13, 2024 | 12.45 | 12.45 | 0 | +0.15(+1.22%) | ||
Sep 12, 2024 | 12.30 | 12.30 | 0 | +0.05(+0.41%) | ||
Sep 11, 2024 | 12.25 | 12.25 | 0 | +0.08(+0.66%) | ||
Sep 10, 2024 | 12.17 | 12.17 | 0 | +0.00(+0.00%) | ||
Sep 09, 2024 | 12.17 | 12.17 | 0 | +0.10(+0.83%) | ||
Sep 06, 2024 | 12.07 | 12.07 | 0 | -0.21(-1.71%) | ||
Sep 05, 2024 | 12.28 | 12.28 | 0 | -0.08(-0.65%) | ||
Sep 04, 2024 | 12.36 | 12.36 | 0 | -0.05(-0.40%) | ||
Sep 03, 2024 | 12.41 | 12.41 | 0 | -0.36(-2.82%) | ||
Aug 30, 2024 | 12.77 | 12.77 | 0 | +0.18(+1.43%) | ||
Aug 29, 2024 | 12.59 | 12.59 | 0 | +0.12(+0.96%) | ||
Aug 28, 2024 | 12.47 | 12.47 | 0 | -0.08(-0.64%) | ||
Aug 27, 2024 | 12.55 | 12.55 | 0 | -0.01(-0.08%) | ||
Aug 26, 2024 | 12.56 | 12.56 | 0 | -0.05(-0.40%) | ||
Aug 23, 2024 | 12.61 | 12.61 | 0 | +0.23(+1.86%) | ||
Aug 22, 2024 | 12.38 | 12.38 | 0 | -0.08(-0.64%) | ||
Aug 21, 2024 | 12.46 | 12.46 | 0 | +0.15(+1.22%) | ||
Aug 20, 2024 | 12.31 | 12.31 | 0 | -0.10(-0.81%) | ||
Aug 19, 2024 | 12.41 | 12.41 | 0 | +0.09(+0.73%) | ||
Aug 16, 2024 | 12.32 | 12.32 | 0 | -0.02(-0.16%) | ||
Aug 15, 2024 | 12.34 | 12.34 | 0 | +0.26(+2.15%) | ||
Aug 14, 2024 | 12.08 | 12.08 | 0 | +0.04(+0.33%) | ||
Aug 13, 2024 | 12.04 | 12.04 | 0 | +0.19(+1.60%) | ||
Aug 12, 2024 | 11.85 | 11.85 | 0 | -0.01(-0.08%) | ||
Aug 09, 2024 | 11.86 | 11.86 | 0 | +0.00(+0.00%) | ||
Aug 08, 2024 | 11.86 | 11.86 | 0 | +0.28(+2.42%) | ||
Aug 07, 2024 | 11.58 | 11.58 | 0 | -0.16(-1.36%) | ||
Aug 06, 2024 | 11.74 | 11.74 | 0 | +0.08(+0.69%) | ||
Aug 05, 2024 | 11.66 | 11.66 | 0 | -0.28(-2.35%) | ||
Aug 02, 2024 | 11.94 | 11.94 | 0 | -0.35(-2.85%) | ||
Aug 01, 2024 | 12.29 | 12.29 | 0 | -0.27(-2.15%) | ||
Jul 31, 2024 | 12.56 | 12.56 | 0 | +0.06(+0.48%) | ||
Jul 30, 2024 | 12.50 | 12.50 | 0 | +0.03(+0.24%) | ||
Jul 29, 2024 | 12.47 | 12.47 | 0 | +0.02(+0.16%) | ||
Jul 26, 2024 | 12.45 | 12.45 | 0 | +0.17(+1.38%) | ||
Jul 25, 2024 | 12.28 | 12.28 | 0 | +0.05(+0.41%) | ||
Jul 24, 2024 | 12.23 | 12.23 | 0 | -0.28(-2.24%) | ||
Jul 23, 2024 | 12.51 | 12.51 | 0 | -0.04(-0.32%) | ||
Jul 22, 2024 | 12.55 | 12.55 | 0 | +0.16(+1.29%) | ||
Jul 19, 2024 | 12.39 | 12.39 | 0 | -0.12(-0.96%) | ||
Jul 18, 2024 | 12.51 | 12.51 | 0 | -0.14(-1.11%) | ||
Jul 17, 2024 | 12.65 | 12.65 | 0 | -0.11(-0.86%) | ||
Jul 16, 2024 | 12.76 | 12.76 | 0 | +0.28(+2.24%) | ||
Jul 15, 2024 | 12.48 | 12.48 | 0 | +0.04(+0.32%) | ||
Jul 12, 2024 | 12.44 | 12.44 | 0 | +0.08(+0.65%) | ||
Jul 11, 2024 | 12.36 | 12.36 | 0 | +0.18(+1.48%) | ||
Jul 10, 2024 | 12.18 | 12.18 | 0 | +0.15(+1.25%) | ||
Jul 09, 2024 | 12.03 | 12.03 | 0 | -0.05(-0.41%) | ||
Jul 08, 2024 | 12.08 | 12.08 | 0 | +0.07(+0.58%) | ||
Jul 05, 2024 | 12.01 | 12.01 | 0 | -0.07(-0.58%) | ||
Jul 03, 2024 | 12.08 | 12.08 | 0 | +0.02(+0.17%) | ||
Jul 02, 2024 | 12.06 | 12.06 | 0 | +0.06(+0.50%) | ||
Jul 01, 2024 | 12.00 | 12.00 | 0 | -0.11(-0.91%) | ||
Jun 28, 2024 | 12.11 | 12.11 | 0 | +0.08(+0.67%) | ||
Jun 27, 2024 | 12.03 | 12.03 | 0 | +0.02(+0.17%) | ||
Jun 26, 2024 | 12.01 | 12.01 | 0 | -0.05(-0.41%) | ||
Jun 25, 2024 | 12.06 | 12.06 | 0 | -0.14(-1.15%) | ||
Jun 24, 2024 | 12.20 | 12.20 | 0 | +0.03(+0.25%) | ||
Jun 21, 2024 | 12.17 | 12.17 | 0 | +0.01(+0.08%) | ||
Jun 20, 2024 | 12.16 | 12.16 | 0 | -0.05(-0.41%) | ||
Jun 18, 2024 | 12.21 | 12.21 | 0 | +0.07(+0.54%) | ||
Jun 17, 2024 | 12.14 | 12.14 | 0 | +0.06(+0.50%) | ||
Jun 14, 2024 | 12.08 | 12.08 | 0 | -0.16(-1.31%) | ||
Jun 13, 2024 | 12.24 | 12.24 | 0 | -0.06(-0.49%) | ||
Jun 12, 2024 | 12.30 | 12.30 | 0 | +0.13(+1.07%) | ||
Jun 11, 2024 | 12.17 | 12.17 | 0 | -0.04(-0.33%) | ||
Jun 10, 2024 | 12.21 | 12.21 | 0 | +0.06(+0.49%) | ||
Jun 07, 2024 | 12.15 | 12.15 | 0 | -0.06(-0.49%) | ||
Jun 06, 2024 | 12.21 | 12.21 | 0 | -0.10(-0.81%) | ||
Jun 05, 2024 | 12.31 | 12.31 | 0 | +0.11(+0.90%) | ||
Jun 04, 2024 | 12.20 | 12.20 | 0 | -0.22(-1.77%) | ||
May 31, 2024 | 12.42 | 12.42 | 0 | +0.09(+0.73%) | ||
May 30, 2024 | 12.33 | 12.33 | 0 | +0.11(+0.90%) | ||
May 29, 2024 | 12.22 | 12.22 | 0 | -0.19(-1.53%) | ||
May 28, 2024 | 12.41 | 12.41 | 0 | -0.07(-0.56%) | ||
May 24, 2024 | 12.48 | 12.48 | 0 | +0.13(+1.05%) | ||
May 23, 2024 | 12.35 | 12.35 | 0 | -0.17(-1.36%) | ||
May 22, 2024 | 12.52 | 12.52 | 0 | -0.06(-0.48%) | ||
May 21, 2024 | 12.58 | 12.58 | 0 | -0.03(-0.24%) | ||
May 20, 2024 | 12.61 | 12.61 | 0 | +0.03(+0.24%) | ||
May 17, 2024 | 12.58 | 12.58 | 0 | +0.02(+0.16%) | ||
May 16, 2024 | 12.56 | 12.56 | 0 | -0.03(-0.24%) | ||
May 15, 2024 | 12.59 | 12.59 | 0 | +0.10(+0.80%) | ||
May 14, 2024 | 12.49 | 12.49 | 0 | +0.05(+0.40%) | ||
May 13, 2024 | 12.44 | 12.44 | 0 | -0.03(-0.24%) | ||
May 10, 2024 | 12.47 | 12.47 | 0 | +0.01(+0.08%) | ||
May 09, 2024 | 12.46 | 12.46 | 0 | +0.13(+1.05%) | ||
May 08, 2024 | 12.33 | 12.33 | 0 | +0.05(+0.41%) | ||
May 07, 2024 | 12.28 | 12.28 | 0 | -0.02(-0.16%) | ||
May 06, 2024 | 12.30 | 12.30 | 0 | +0.15(+1.23%) | ||
May 03, 2024 | 12.15 | 12.15 | 0 | +0.10(+0.83%) | ||
May 02, 2024 | 12.05 | 12.05 | 0 | +0.12(+1.00%) | ||
May 01, 2024 | 11.93 | 11.93 | 0 | -0.09(-0.75%) | ||
Apr 30, 2024 | 12.02 | 12.02 | 0 | -0.22(-1.80%) | ||
Apr 29, 2024 | 12.24 | 12.24 | 0 | +0.08(+0.66%) | ||
Apr 26, 2024 | 12.16 | 12.16 | 0 | +0.03(+0.25%) | ||
Apr 25, 2024 | 12.13 | 12.13 | 0 | +0.06(+0.50%) | ||
Apr 24, 2024 | 12.07 | 12.07 | 0 | +0.02(+0.17%) | ||
Apr 23, 2024 | 12.05 | 12.05 | 0 | +0.12(+1.00%) | ||
Apr 22, 2024 | 11.93 | 11.93 | 0 | +0.11(+0.93%) | ||
Apr 19, 2024 | 11.82 | 11.82 | 0 | -0.01(-0.08%) | ||
Apr 18, 2024 | 11.83 | 11.83 | 0 | -0.01(-0.08%) | ||
Apr 17, 2024 | 11.84 | 11.84 | 0 | -0.05(-0.42%) | ||
Apr 16, 2024 | 11.89 | 11.89 | 0 | -0.08(-0.67%) | ||
Apr 15, 2024 | 11.97 | 11.97 | 0 | -0.28(-2.28%) | ||
Apr 11, 2024 | 12.25 | 12.25 | 0 | +0.00(+0.00%) | ||
Apr 10, 2024 | 12.25 | 12.25 | 0 | -0.22(-1.76%) | ||
Apr 09, 2024 | 12.47 | 12.47 | 0 | +0.04(+0.32%) | ||
Apr 08, 2024 | 12.43 | 12.43 | 0 | +0.06(+0.48%) | ||
Apr 05, 2024 | 12.37 | 12.37 | 0 | +0.11(+0.90%) | ||
Apr 04, 2024 | 12.26 | 12.26 | 0 | -0.13(-1.05%) | ||
Apr 03, 2024 | 12.39 | 12.39 | 0 | +0.05(+0.41%) | ||
Apr 02, 2024 | 12.34 | 12.34 | 0 | -0.16(-1.28%) | ||
Apr 01, 2024 | 12.50 | 12.50 | 0 | -0.07(-0.56%) | ||
Mar 28, 2024 | 12.57 | 12.57 | 0 | +0.07(+0.56%) | ||
Mar 27, 2024 | 12.50 | 12.50 | 0 | +0.19(+1.54%) | ||
Mar 26, 2024 | 12.31 | 12.31 | 0 | +0.00(+0.00%) | ||
Mar 25, 2024 | 12.31 | 12.31 | 0 | -0.01(-0.08%) | ||
Mar 22, 2024 | 12.32 | 12.32 | 0 | -0.07(-0.56%) | ||
Mar 21, 2024 | 12.39 | 12.39 | 0 | +0.12(+0.98%) | ||
Mar 20, 2024 | 12.27 | 12.27 | 0 | +0.15(+1.24%) | ||
Mar 19, 2024 | 12.12 | 12.12 | 0 | +0.04(+0.33%) | ||
Mar 18, 2024 | 12.08 | 12.08 | 0 | +0.00(+0.00%) | ||
Mar 15, 2024 | 12.08 | 12.08 | 0 | -0.06(-0.49%) | ||
Mar 14, 2024 | 12.14 | 12.14 | 0 | -0.12(-0.98%) | ||
Mar 13, 2024 | 12.26 | 12.26 | 0 | +0.01(+0.08%) | ||
Mar 12, 2024 | 12.25 | 12.25 | 0 | +0.07(+0.57%) | ||
Mar 11, 2024 | 12.18 | 12.18 | 0 | -0.02(-0.16%) | ||
Mar 08, 2024 | 12.20 | 12.20 | 0 | -0.06(-0.49%) | ||
Mar 07, 2024 | 12.26 | 12.26 | 0 | +0.12(+0.99%) | ||
Mar 06, 2024 | 12.14 | 12.14 | 0 | +0.09(+0.75%) | ||
Mar 05, 2024 | 12.05 | 12.05 | 0 | -0.04(-0.33%) | ||
Mar 04, 2024 | 12.09 | 12.09 | 0 | +0.02(+0.17%) | ||
Mar 01, 2024 | 12.07 | 12.07 | 0 | +0.11(+0.92%) | ||
Feb 29, 2024 | 11.96 | 11.96 | 0 | +0.11(+0.93%) | ||
Feb 28, 2024 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | ||
Feb 27, 2024 | 11.85 | 11.85 | 0 | +0.07(+0.59%) | ||
Feb 26, 2024 | 11.78 | 11.78 | 0 | -0.06(-0.51%) | ||
Feb 23, 2024 | 11.84 | 11.84 | 0 | +0.01(+0.08%) | ||
Feb 22, 2024 | 11.83 | 11.83 | 0 | +0.13(+1.11%) | ||
Feb 21, 2024 | 11.70 | 11.70 | 0 | +0.09(+0.77%) | ||
Feb 20, 2024 | 11.61 | 11.61 | 0 | -0.05(-0.43%) | ||
Feb 16, 2024 | 11.66 | 11.66 | 0 | -0.04(-0.34%) | ||
Feb 15, 2024 | 11.70 | 11.70 | 0 | +0.14(+1.21%) | ||
Feb 14, 2024 | 11.56 | 11.56 | 0 | +0.11(+0.96%) | ||
Feb 13, 2024 | 11.45 | 11.45 | 0 | -0.23(-1.97%) | ||
Feb 12, 2024 | 11.68 | 11.68 | 0 | +0.08(+0.69%) | ||
Feb 09, 2024 | 11.60 | 11.60 | 0 | +0.05(+0.43%) | ||
Feb 08, 2024 | 11.55 | 11.55 | 0 | +0.09(+0.79%) | ||
Feb 07, 2024 | 11.46 | 11.46 | 0 | +0.05(+0.44%) | ||
Feb 06, 2024 | 11.41 | 11.41 | 0 | +0.04(+0.35%) | ||
Feb 05, 2024 | 11.37 | 11.37 | 0 | -0.16(-1.39%) | ||
Feb 02, 2024 | 11.53 | 11.53 | 0 | +0.00(+0.00%) | ||
Feb 01, 2024 | 11.53 | 11.53 | 0 | +0.15(+1.32%) | ||
Jan 31, 2024 | 11.38 | 11.38 | 0 | -0.11(-0.96%) | ||
Jan 30, 2024 | 11.49 | 11.49 | 0 | +0.02(+0.17%) | ||
Jan 29, 2024 | 11.47 | 11.47 | 0 | +0.05(+0.44%) | ||
Jan 26, 2024 | 11.42 | 11.42 | 0 | +0.02(+0.18%) | ||
Jan 25, 2024 | 11.40 | 11.40 | 0 | +0.03(+0.26%) | ||
Jan 24, 2024 | 11.37 | 11.37 | 0 | -0.05(-0.44%) | ||
Jan 23, 2024 | 11.42 | 11.42 | 0 | +0.00(+0.00%) | ||
Jan 22, 2024 | 11.42 | 11.42 | 0 | +0.06(+0.53%) | ||
Jan 19, 2024 | 11.36 | 11.36 | 0 | +0.13(+1.16%) | ||
Jan 18, 2024 | 11.23 | 11.23 | 0 | +0.02(+0.18%) | ||
Jan 17, 2024 | 11.21 | 11.21 | 0 | -0.09(-0.80%) | ||
Jan 16, 2024 | 11.30 | 11.30 | 0 | -0.11(-0.96%) | ||
Jan 12, 2024 | 11.41 | 11.41 | 0 | -0.02(-0.17%) | ||
Jan 11, 2024 | 11.43 | 11.43 | 0 | -0.05(-0.43%) | ||
Jan 10, 2024 | 11.48 | 11.48 | 0 | +0.02(+0.17%) | ||
Jan 09, 2024 | 11.46 | 11.46 | 0 | -0.06(-0.52%) | ||
Jan 08, 2024 | 11.52 | 11.52 | 0 | +0.14(+1.23%) | ||
Jan 05, 2024 | 11.38 | 11.38 | 0 | +0.06(+0.53%) | ||
Jan 04, 2024 | 11.32 | 11.32 | 0 | -0.01(-0.09%) | ||
Jan 03, 2024 | 11.33 | 11.33 | 0 | -0.17(-1.48%) | ||
Jan 02, 2024 | 11.50 | 11.50 | 0 | -0.01(-0.09%) | ||
Dec 29, 2023 | 11.51 | 11.51 | 0 | -0.06(-0.52%) | ||
Dec 28, 2023 | 11.57 | 11.57 | 0 | +0.01(+0.09%) | ||
Dec 27, 2023 | 11.56 | 11.56 | 0 | +0.02(+0.17%) | ||
Dec 26, 2023 | 11.54 | 11.54 | 0 | +0.10(+0.87%) | ||
Dec 22, 2023 | 11.44 | 11.44 | 0 | +0.05(+0.44%) | ||
Dec 21, 2023 | 11.39 | 11.39 | 0 | +0.13(+1.15%) | ||
Dec 20, 2023 | 11.26 | 11.26 | 0 | -0.21(-1.87%) | ||
Dec 19, 2023 | 11.48 | 11.48 | 0 | +0.08(+0.69%) | ||
Dec 18, 2023 | 11.40 | 11.40 | 0 | +0.01(+0.09%) | ||
Dec 15, 2023 | 11.39 | 11.39 | 0 | -0.10(-0.86%) | ||
Dec 14, 2023 | 11.49 | 11.49 | 0 | +0.16(+1.40%) | ||
Dec 13, 2023 | 11.33 | 11.33 | 0 | +0.28(+2.51%) | ||
Dec 12, 2023 | 11.05 | 11.05 | 0 | +0.00(+0.00%) | ||
Dec 11, 2023 | 11.05 | 11.05 | 0 | +0.10(+0.90%) | ||
Dec 08, 2023 | 10.95 | 10.95 | 0 | +0.03(+0.27%) | ||
Dec 07, 2023 | 10.92 | 10.92 | 0 | +0.05(+0.46%) | ||
Dec 06, 2023 | 10.88 | 10.88 | 0 | -0.01(-0.09%) | ||
Dec 05, 2023 | 10.89 | 10.89 | 0 | -0.11(-0.99%) | ||
Dec 04, 2023 | 10.99 | 10.99 | 0 | +0.00(+0.00%) | ||
Dec 01, 2023 | 10.99 | 10.99 | 0 | +0.14(+1.28%) | ||
Nov 30, 2023 | 10.86 | 10.86 | 0 | +0.10(+0.92%) | ||
Nov 29, 2023 | 10.76 | 10.76 | 0 | +0.03(+0.28%) | ||
Nov 28, 2023 | 10.73 | 10.73 | 0 | +0.00(+0.00%) | ||
Nov 27, 2023 | 10.73 | 10.73 | 0 | -0.02(-0.18%) | ||
Nov 24, 2023 | 10.75 | 10.75 | 0 | +0.05(+0.46%) | ||
Nov 22, 2023 | 10.70 | 10.70 | 0 | +0.03(+0.28%) | ||
Nov 21, 2023 | 10.67 | 10.67 | 0 | -0.01(-0.09%) | ||
Nov 20, 2023 | 10.68 | 10.68 | 0 | +0.03(+0.28%) | ||
Nov 17, 2023 | 10.65 | 10.65 | 0 | +0.04(+0.37%) | ||
Nov 16, 2023 | 10.61 | 10.61 | 0 | -0.05(-0.47%) | ||
Nov 15, 2023 | 10.66 | 10.66 | 0 | +0.11(+1.03%) | ||
Nov 14, 2023 | 10.55 | 10.55 | 0 | +0.34(+3.30%) | ||
Nov 13, 2023 | 10.21 | 10.21 | 0 | -0.03(-0.29%) | ||
Nov 10, 2023 | 10.24 | 10.24 | 0 | +0.11(+1.08%) | ||
Nov 09, 2023 | 10.13 | 10.13 | 0 | -0.07(-0.68%) | ||
Nov 08, 2023 | 10.20 | 10.20 | 0 | -0.01(-0.10%) | ||
Nov 07, 2023 | 10.21 | 10.21 | 0 | -0.03(-0.29%) | ||
Nov 06, 2023 | 10.24 | 10.24 | 0 | -0.08(-0.77%) | ||
Nov 03, 2023 | 10.32 | 10.32 | 0 | +0.15(+1.46%) | ||
Nov 02, 2023 | 10.17 | 10.17 | 0 | +0.22(+2.19%) | ||
Nov 01, 2023 | 9.954 | 9.954 | 0 | +0.02(+0.20%) | ||
Oct 31, 2023 | 9.934 | 9.934 | 0 | +0.10(+1.01%) | ||
Oct 30, 2023 | 9.835 | 9.835 | 0 | +0.02(+0.20%) | ||
Oct 27, 2023 | 9.815 | 9.815 | 0 | -0.13(-1.29%) | ||
Oct 26, 2023 | 9.944 | 9.944 | 0 | +0.05(+0.50%) | ||
Oct 25, 2023 | 9.895 | 9.895 | 0 | -0.10(-0.99%) | ||
Oct 24, 2023 | 9.994 | 9.994 | 0 | +0.04(+0.40%) | ||
Oct 23, 2023 | 9.954 | 9.954 | 0 | -0.08(-0.79%) | ||
Oct 20, 2023 | 10.03 | 10.03 | 0 | -0.10(-0.98%) | ||
Oct 19, 2023 | 10.13 | 10.13 | 0 | -0.13(-1.26%) | ||
Oct 18, 2023 | 10.26 | 10.26 | 0 | -0.19(-1.80%) | ||
Oct 17, 2023 | 10.45 | 10.45 | 0 | +0.07(+0.67%) | ||
Oct 16, 2023 | 10.38 | 10.38 | 0 | +0.13(+1.26%) | ||
Oct 13, 2023 | 10.25 | 10.25 | 0 | -0.02(-0.19%) | ||
Oct 12, 2023 | 10.27 | 10.27 | 0 | -0.13(-1.24%) | ||
Oct 11, 2023 | 10.40 | 10.40 | 0 | +0.02(+0.19%) | ||
Oct 10, 2023 | 10.38 | 10.38 | 0 | +0.08(+0.77%) | ||
Oct 09, 2023 | 10.30 | 10.30 | 0 | +0.10(+0.97%) | ||
Oct 06, 2023 | 10.20 | 10.20 | 0 | +0.11(+1.08%) | ||
Oct 05, 2023 | 10.09 | 10.09 | 0 | -0.01(-0.10%) | ||
Oct 04, 2023 | 10.10 | 10.10 | 0 | +0.04(+0.39%) | ||
Oct 03, 2023 | 10.06 | 10.06 | 0 | -0.08(-0.78%) |