Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 1 | +0.37(+2.02%) |
May 29, 2024 | 18.28 | 18.28 | 1 | -0.20(-1.08%) | ||
May 23, 2024 | 18.48 | 18.48 | 1 | +0.19(+1.04%) | ||
May 22, 2024 | 18.29 | 18.29 | 1 | +0.15(+0.85%) | ||
May 21, 2024 | 18.14 | 18.14 | 1 | -0.06(-0.33%) | ||
May 20, 2024 | 18.20 | 18.20 | 1 | -0.13(-0.71%) | ||
May 15, 2024 | 18.32 | 0 | -0.07(-0.35%) | |||
May 14, 2024 | 18.39 | 18.39 | 1 | -0.08(-0.43%) | ||
May 13, 2024 | 18.47 | 18.47 | 1 | -0.11(-0.59%) | ||
May 08, 2024 | 18.58 | 0 | +0.10(+0.57%) | |||
May 07, 2024 | 18.48 | 18.48 | 1 | -0.01(-0.08%) | ||
May 06, 2024 | 18.49 | 18.49 | 1 | -0.03(-0.14%) | ||
May 03, 2024 | 18.52 | 0 | -0.20(-1.04%) | |||
May 01, 2024 | 18.71 | 0 | +8.08(+76.01%) | |||
Apr 30, 2024 | 10.63 | 10.63 | 1 | -8.19(-43.53%) | ||
Apr 29, 2024 | 18.82 | 18.82 | 1 | -0.28(-1.47%) | ||
Apr 25, 2024 | 19.11 | 0 | -0.09(-0.49%) | |||
Apr 24, 2024 | 19.20 | 19.20 | 1 | +0.04(+0.21%) | ||
Apr 22, 2024 | 19.16 | 0 | +0.01(+0.08%) | |||
Apr 19, 2024 | 19.15 | 0 | -0.00(-0.02%) | |||
Apr 18, 2024 | 19.15 | 19.15 | 1 | +0.11(+0.58%) | ||
Apr 16, 2024 | 19.04 | 19.04 | 1 | +0.14(+0.74%) | ||
Apr 12, 2024 | 18.90 | 0 | +0.42(+2.27%) | |||
Apr 10, 2024 | 18.48 | 0 | -0.18(-0.97%) | |||
Apr 08, 2024 | 18.66 | 0 | -0.00(-0.02%) | |||
Apr 05, 2024 | 18.66 | 0 | -0.29(-1.50%) | |||
Apr 01, 2024 | 18.95 | 0 | +0.06(+0.34%) | |||
Mar 29, 2024 | 18.89 | 0 | -0.05(-0.27%) | |||
Mar 27, 2024 | 18.94 | 0 | -0.02(-0.13%) | |||
Mar 25, 2024 | 18.96 | 0 | -0.05(-0.26%) | |||
Mar 22, 2024 | 19.01 | 0 | +0.15(+0.80%) | |||
Mar 20, 2024 | 18.86 | 0 | +0.16(+0.88%) | |||
Mar 15, 2024 | 18.70 | 0 | +0.03(+0.16%) | |||
Mar 12, 2024 | 18.66 | 0 | -0.06(-0.30%) | |||
Mar 11, 2024 | 18.72 | 18.72 | 1 | -0.12(-0.64%) | ||
Mar 07, 2024 | 18.84 | 0 | +0.30(+1.65%) | |||
Mar 06, 2024 | 18.54 | 0 | -0.61(-3.19%) | |||
Mar 01, 2024 | 19.14 | 0 | -0.05(-0.23%) | |||
Feb 29, 2024 | 19.19 | 0 | -0.15(-0.78%) | |||
Feb 26, 2024 | 19.34 | 0 | +0.15(+0.78%) | |||
Feb 22, 2024 | 19.19 | 0 | +0.23(+1.21%) | |||
Feb 21, 2024 | 18.96 | 0 | +0.04(+0.21%) | |||
Feb 20, 2024 | 18.92 | 18.92 | 1 | -0.00(-0.03%) | ||
Feb 16, 2024 | 18.93 | 0 | -0.04(-0.24%) | |||
Feb 15, 2024 | 18.97 | 0 | -0.18(-0.94%) | |||
Feb 14, 2024 | 19.15 | 19.15 | 1 | -0.39(-1.97%) | ||
Feb 13, 2024 | 19.54 | 19.54 | 1 | -0.39(-1.93%) | ||
Feb 12, 2024 | 19.92 | 19.92 | 1 | +0.89(+4.68%) | ||
Feb 09, 2024 | 19.03 | 0 | +0.06(+0.32%) | |||
Feb 08, 2024 | 18.97 | 0 | +0.13(+0.69%) | |||
Feb 07, 2024 | 18.84 | 0 | -0.12(-0.63%) | |||
Feb 06, 2024 | 18.96 | 18.96 | 1 | +0.04(+0.21%) | ||
Feb 05, 2024 | 18.92 | 18.92 | 1 | +0.33(+1.78%) | ||
Feb 01, 2024 | 18.59 | 0 | -0.15(-0.80%) | |||
Jan 31, 2024 | 18.74 | 0 | -0.08(-0.40%) | |||
Jan 30, 2024 | 18.82 | 18.82 | 1 | +0.01(+0.03%) | ||
Jan 29, 2024 | 18.81 | 18.81 | 1 | -0.02(-0.11%) | ||
Jan 26, 2024 | 18.83 | 0 | -0.08(-0.40%) | |||
Jan 25, 2024 | 18.91 | 18.91 | 1 | -0.08(-0.42%) | ||
Jan 24, 2024 | 18.98 | 0 | -0.14(-0.71%) | |||
Jan 23, 2024 | 19.12 | 0 | +0.09(+0.47%) | |||
Jan 22, 2024 | 19.03 | 0 | -0.02(-0.13%) | |||
Jan 17, 2024 | 19.05 | 0 | +0.35(+1.86%) | |||
Jan 12, 2024 | 18.71 | 0 | +0.03(+0.15%) | |||
Jan 10, 2024 | 18.68 | 0 | +0.04(+0.19%) | |||
Jan 08, 2024 | 18.64 | 0 | -0.05(-0.27%) | |||
Jan 05, 2024 | 18.70 | 0 | -0.02(-0.08%) | |||
Jan 04, 2024 | 18.71 | 18.71 | 1 | +0.14(+0.75%) | ||
Jan 02, 2024 | 18.57 | 0 | +0.18(+0.98%) | |||
Dec 28, 2023 | 18.39 | 0 | -0.12(-0.65%) | |||
Dec 27, 2023 | 18.51 | 18.51 | 1 | -0.12(-0.64%) | ||
Dec 26, 2023 | 18.63 | 0 | +0.21(+1.14%) | |||
Dec 20, 2023 | 18.42 | 0 | +0.14(+0.77%) | |||
Dec 15, 2023 | 18.28 | 0 | -0.80(-4.22%) | |||
Dec 13, 2023 | 19.09 | 0 | +0.11(+0.55%) | |||
Dec 08, 2023 | 18.98 | 0 | +0.11(+0.56%) | |||
Dec 07, 2023 | 18.88 | 0 | -0.06(-0.32%) | |||
Dec 06, 2023 | 18.93 | 18.93 | 1 | -0.05(-0.24%) | ||
Dec 05, 2023 | 18.98 | 18.98 | 1 | +0.26(+1.39%) | ||
Dec 01, 2023 | 18.72 | 0 | -0.14(-0.74%) | |||
Nov 27, 2023 | 18.86 | 0 | +0.03(+0.16%) | |||
Nov 24, 2023 | 18.83 | 0 | +0.21(+1.13%) | |||
Nov 21, 2023 | 18.62 | 0 | +0.25(+1.36%) | |||
Nov 16, 2023 | 18.37 | 0 | +0.15(+0.82%) | |||
Nov 15, 2023 | 18.22 | 0 | -1.80(-8.99%) | |||
Nov 13, 2023 | 20.02 | 0 | +0.80(+4.16%) | |||
Nov 09, 2023 | 19.22 | 0 | -0.54(-2.73%) | |||
Nov 08, 2023 | 19.76 | 0 | +1.50(+8.21%) | |||
Nov 06, 2023 | 18.26 | 0 | -0.27(-1.45%) | |||
Nov 03, 2023 | 18.53 | 0 | +0.11(+0.57%) | |||
Nov 01, 2023 | 18.43 | 0 | -0.41(-2.20%) | |||
Oct 31, 2023 | 18.84 | 18.84 | 1 | -0.68(-3.48%) | ||
Oct 30, 2023 | 19.52 | 0 | -0.31(-1.56%) | |||
Oct 25, 2023 | 19.83 | 0 | +0.82(+4.34%) | |||
Oct 24, 2023 | 19.00 | 19.00 | 1 | +0.00(+0.03%) | ||
Oct 20, 2023 | 19.00 | 0 | +0.00(+0.00%) | |||
Oct 19, 2023 | 19.00 | 19.00 | 1 | +0.13(+0.69%) | ||
Oct 16, 2023 | 18.87 | 0 | +0.05(+0.27%) | |||
Oct 12, 2023 | 18.82 | 0 | -0.10(-0.53%) | |||
Oct 11, 2023 | 18.92 | 18.92 | 1 | -0.34(-1.77%) | ||
Oct 10, 2023 | 19.26 | 19.26 | 1 | -0.24(-1.23%) | ||
Oct 05, 2023 | 19.50 | 0 | -0.70(-3.47%) | |||
Oct 04, 2023 | 20.20 | 20.20 | 1 | +9.74(+93.21%) | ||
Oct 03, 2023 | 10.46 | 10.46 | 1 | -9.10(-46.52%) | ||
Oct 02, 2023 | 19.55 | 19.55 | 1 | +0.60(+3.17%) | ||
Sep 29, 2023 | 18.95 | 0 | -0.14(-0.71%) | |||
Sep 28, 2023 | 19.09 | 19.09 | 1 | +0.05(+0.24%) | ||
Sep 26, 2023 | 19.04 | 0 | +0.22(+1.17%) | |||
Sep 25, 2023 | 18.82 | 18.82 | 1 | +0.09(+0.48%) | ||
Sep 21, 2023 | 18.73 | 0 | -0.10(-0.53%) | |||
Sep 20, 2023 | 18.83 | 18.83 | 1 | -0.15(-0.76%) | ||
Sep 19, 2023 | 18.98 | 18.98 | 1 | -0.07(-0.39%) | ||
Sep 14, 2023 | 19.05 | 0 | +0.17(+0.92%) | |||
Sep 12, 2023 | 18.88 | 0 | -0.24(-1.25%) | |||
Sep 11, 2023 | 19.11 | 19.11 | 1 | -0.09(-0.47%) | ||
Sep 07, 2023 | 19.20 | 0 | -0.02(-0.08%) | |||
Sep 06, 2023 | 19.22 | 19.22 | 1 | +0.45(+2.40%) | ||
Sep 05, 2023 | 18.77 | 18.77 | 1 | +0.26(+1.40%) | ||
Aug 24, 2023 | 18.51 | 0 | -0.28(-1.49%) | |||
Aug 23, 2023 | 18.79 | 18.79 | 1 | -0.11(-0.58%) | ||
Aug 22, 2023 | 18.90 | 18.90 | 1 | -0.16(-0.82%) | ||
Aug 21, 2023 | 19.06 | 19.06 | 2 | -0.05(-0.28%) | ||
Aug 17, 2023 | 19.11 | 0 | +0.01(+0.07%) | |||
Aug 16, 2023 | 19.10 | 19.10 | 2 | -0.73(-3.70%) | ||
Aug 14, 2023 | 19.83 | 0 | +1.37(+7.42%) | |||
Aug 03, 2023 | 18.46 | 0 | +0.18(+0.98%) | |||
Aug 01, 2023 | 18.28 | 0 | +0.64(+3.63%) | |||
Jul 28, 2023 | 17.64 | 0 | +0.04(+0.23%) | |||
Jul 26, 2023 | 17.60 | 0 | -0.37(-2.06%) | |||
Jul 21, 2023 | 17.97 | 0 | -0.19(-1.05%) | |||
Jul 13, 2023 | 18.16 | 0 | -0.38(-2.05%) | |||
Jul 12, 2023 | 18.54 | 18.54 | 1 | -0.12(-0.67%) | ||
Jul 11, 2023 | 18.66 | 18.66 | 1 | -0.16(-0.82%) | ||
Jul 10, 2023 | 18.82 | 18.82 | 1 | -0.15(-0.79%) | ||
Jul 07, 2023 | 18.97 | 0 | +0.18(+0.98%) | |||
Jul 05, 2023 | 18.79 | 0 | -0.02(-0.13%) | |||
Jul 03, 2023 | 18.81 | 0 | -0.02(-0.11%) | |||
Jun 30, 2023 | 18.83 | 0 | +0.05(+0.27%) | |||
Jun 29, 2023 | 18.78 | 18.78 | 1 | +0.12(+0.62%) | ||
Jun 28, 2023 | 18.66 | 18.66 | 2 | -0.04(-0.22%) | ||
Jun 26, 2023 | 18.70 | 0 | +0.38(+2.10%) | |||
Jun 23, 2023 | 18.32 | 0 | -0.19(-1.03%) | |||
Jun 22, 2023 | 18.51 | 18.51 | 1 | +0.16(+0.87%) | ||
Jun 21, 2023 | 18.35 | 18.35 | 1 | -0.03(-0.16%) | ||
Jun 20, 2023 | 18.38 | 18.38 | 1 | +0.20(+1.07%) | ||
Jun 19, 2023 | 18.18 | 18.18 | 1 | -0.02(-0.08%) | ||
Jun 16, 2023 | 18.20 | 0 | -0.12(-0.66%) | |||
Jun 15, 2023 | 18.32 | 18.32 | 1 | -0.12(-0.68%) | ||
Jun 14, 2023 | 18.45 | 18.45 | 1 | -0.20(-1.07%) | ||
Jun 12, 2023 | 18.64 | 0 | -0.14(-0.72%) | |||
Jun 09, 2023 | 18.78 | 0 | -0.52(-2.69%) | |||
Jun 06, 2023 | 19.30 | 0 | -0.32(-1.63%) |