Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 17.11 | 17.11 | 16.76 | 16.76 | 912 | +0.04(+0.26%) |
Jun 10, 2024 | 16.38 | 16.77 | 16.38 | 16.72 | 874 | -0.29(-1.69%) |
Jun 07, 2024 | 16.73 | 17.01 | 16.73 | 17.01 | 914 | +0.22(+1.29%) |
Jun 06, 2024 | 16.97 | 17.02 | 16.79 | 16.79 | 558 | -0.31(-1.82%) |
Jun 05, 2024 | 16.83 | 17.15 | 16.83 | 17.10 | 3,764 | +0.14(+0.81%) |
Jun 04, 2024 | 17.16 | 17.26 | 16.96 | 16.96 | 4,491 | +0.38(+2.32%) |
Jun 03, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 232 | +1.28(+8.36%) |
May 31, 2024 | 15.64 | 15.64 | 15.30 | 15.30 | 493 | -1.35(-8.09%) |
May 30, 2024 | 16.54 | 16.65 | 16.54 | 16.65 | 372 | +0.10(+0.63%) |
May 29, 2024 | 15.45 | 16.54 | 15.45 | 16.54 | 626 | +0.90(+5.75%) |
May 28, 2024 | 15.85 | 15.88 | 15.64 | 15.64 | 560 | -0.56(-3.43%) |
May 24, 2024 | 15.95 | 16.20 | 15.95 | 16.20 | 298 | +0.04(+0.24%) |
May 23, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 202 | +0.27(+1.67%) |
May 22, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 209 | +0.73(+4.80%) |
May 21, 2024 | 14.91 | 15.17 | 14.91 | 15.17 | 206 | +0.23(+1.57%) |
May 20, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 141 | +0.32(+2.16%) |
May 17, 2024 | 15.01 | 15.04 | 14.62 | 14.62 | 294 | -0.66(-4.34%) |
May 16, 2024 | 15.19 | 15.33 | 15.07 | 15.28 | 1,285 | +0.17(+1.14%) |
May 15, 2024 | 15.18 | 15.23 | 15.07 | 15.11 | 22,629 | -0.04(-0.25%) |
May 14, 2024 | 15.25 | 15.25 | 15.15 | 15.15 | 583 | +0.08(+0.55%) |
May 13, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 8 | +0.27(+1.85%) |
May 10, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 208 | +0.31(+2.13%) |
May 09, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 85 | -0.42(-2.81%) |
May 08, 2024 | 15.13 | 15.13 | 14.85 | 14.90 | 909 | +0.09(+0.59%) |
May 07, 2024 | 14.61 | 14.82 | 14.61 | 14.82 | 288 | +0.06(+0.38%) |
May 06, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 320 | -0.37(-2.45%) |
May 03, 2024 | 15.45 | 15.60 | 15.13 | 15.13 | 1,437 | +0.09(+0.59%) |
May 02, 2024 | 15.12 | 15.22 | 14.96 | 15.04 | 2,577 | -0.27(-1.78%) |
May 01, 2024 | 14.73 | 15.31 | 14.73 | 15.31 | 1,229 | +0.73(+5.01%) |
Apr 30, 2024 | 14.43 | 14.58 | 14.43 | 14.58 | 904 | +1.31(+9.89%) |
Apr 29, 2024 | 13.33 | 13.38 | 13.13 | 13.27 | 1,113 | -0.21(-1.53%) |
Apr 26, 2024 | 13.43 | 13.48 | 13.43 | 13.48 | 814 | +0.28(+2.09%) |
Apr 25, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 719 | -0.13(-0.94%) |
Apr 24, 2024 | 13.51 | 13.51 | 13.33 | 13.33 | 331 | -0.08(-0.62%) |
Apr 23, 2024 | 13.95 | 13.95 | 13.41 | 13.41 | 563 | -0.23(-1.71%) |
Apr 22, 2024 | 14.30 | 14.30 | 13.53 | 13.64 | 688 | -0.32(-2.31%) |
Apr 19, 2024 | 14.06 | 14.06 | 13.73 | 13.97 | 936 | -0.46(-3.18%) |
Apr 18, 2024 | 13.99 | 14.52 | 13.99 | 14.42 | 1,944 | +0.29(+2.07%) |
Apr 17, 2024 | 14.18 | 14.18 | 14.13 | 14.13 | 773 | +0.18(+1.29%) |
Apr 16, 2024 | 13.89 | 13.95 | 13.89 | 13.95 | 438 | +0.42(+3.07%) |
Apr 15, 2024 | 13.03 | 13.54 | 13.03 | 13.54 | 792 | +0.33(+2.46%) |
Apr 12, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 602 | +0.53(+4.17%) |
Apr 11, 2024 | 12.50 | 12.68 | 12.50 | 12.68 | 150 | +0.07(+0.55%) |
Apr 10, 2024 | 12.90 | 12.90 | 12.61 | 12.61 | 733 | -0.22(-1.68%) |
Apr 09, 2024 | 13.00 | 13.00 | 12.83 | 12.83 | 729 | +0.09(+0.74%) |
Apr 08, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 120 | +0.26(+2.06%) |
Apr 05, 2024 | 12.83 | 12.83 | 12.48 | 12.48 | 5,362 | -0.49(-3.78%) |
Apr 04, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 105 | +0.01(+0.04%) |
Apr 03, 2024 | 13.18 | 13.18 | 12.94 | 12.96 | 5,099 | -0.38(-2.82%) |
Apr 02, 2024 | 13.82 | 13.82 | 13.34 | 13.34 | 21,094 | -0.65(-4.67%) |
Apr 01, 2024 | 14.32 | 14.32 | 13.95 | 13.99 | 1,886 | -0.41(-2.87%) |
Mar 28, 2024 | 14.65 | 14.76 | 14.41 | 14.41 | 798 | -0.63(-4.22%) |
Mar 27, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 2 | -0.33(-2.12%) |
Mar 26, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 145 | +0.32(+2.15%) |
Mar 25, 2024 | 15.42 | 15.42 | 14.90 | 15.04 | 6,509 | -0.36(-2.33%) |
Mar 22, 2024 | 15.30 | 15.40 | 15.30 | 15.40 | 178 | +0.06(+0.39%) |
Mar 21, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 212 | -0.25(-1.58%) |
Mar 20, 2024 | 15.59 | 15.59 | 15.58 | 15.59 | 463 | +0.07(+0.47%) |
Mar 19, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 142 | -0.53(-3.33%) |
Mar 18, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 48 | -0.08(-0.48%) |
Mar 15, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 219 | -0.32(-1.93%) |
Mar 14, 2024 | 16.50 | 16.50 | 16.44 | 16.44 | 373 | -0.51(-3.02%) |
Mar 13, 2024 | 17.56 | 17.56 | 16.95 | 16.95 | 743 | -1.01(-5.60%) |
Mar 12, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 71 | +0.01(+0.03%) |
Mar 11, 2024 | 18.15 | 18.15 | 17.95 | 17.95 | 699 | -0.57(-3.07%) |
Mar 08, 2024 | 18.71 | 18.71 | 18.52 | 18.52 | 190 | -0.19(-1.03%) |
Mar 07, 2024 | 18.50 | 18.71 | 18.50 | 18.71 | 850 | -0.60(-3.10%) |
Mar 06, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 183 | -0.13(-0.69%) |
Mar 05, 2024 | 19.43 | 19.45 | 19.39 | 19.45 | 834 | -0.34(-1.71%) |
Mar 04, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 26 | +0.66(+3.42%) |
Mar 01, 2024 | 19.00 | 19.13 | 19.00 | 19.13 | 397 | -0.71(-3.58%) |
Feb 29, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 5 | -0.36(-1.78%) |
Feb 28, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.31(+1.54%) |
Feb 27, 2024 | 19.44 | 19.89 | 19.44 | 19.89 | 261 | +0.37(+1.87%) |
Feb 26, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 97 | -0.33(-1.68%) |
Feb 23, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 100 | +0.26(+1.31%) |
Feb 22, 2024 | 19.50 | 19.61 | 19.50 | 19.61 | 336 | -0.14(-0.73%) |
Feb 21, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 18 | -1.04(-4.98%) |
Feb 20, 2024 | 20.26 | 20.79 | 20.26 | 20.79 | 139 | +0.74(+3.71%) |
Feb 16, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 209 | +0.07(+0.33%) |
Feb 15, 2024 | 20.00 | 20.00 | 19.98 | 19.98 | 442 | -1.83(-8.38%) |
Feb 14, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 1 | +0.03(+0.16%) |
Feb 13, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 3 | +0.46(+2.17%) |
Feb 12, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 5 | -0.62(-2.82%) |
Feb 09, 2024 | 21.96 | 21.96 | 21.92 | 21.92 | 196 | +0.97(+4.62%) |
Feb 08, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 131 | -0.74(-3.40%) |
Feb 07, 2024 | 21.63 | 21.69 | 21.63 | 21.69 | 150 | -0.21(-0.96%) |
Feb 06, 2024 | 21.87 | 21.90 | 21.87 | 21.90 | 100 | -0.10(-0.44%) |
Feb 05, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 50 | +0.07(+0.32%) |
Feb 02, 2024 | 21.86 | 21.93 | 21.86 | 21.93 | 913 | -0.28(-1.24%) |
Feb 01, 2024 | 22.14 | 22.20 | 22.14 | 22.20 | 180 | +0.20(+0.90%) |
Jan 31, 2024 | 22.01 | 22.06 | 22.01 | 22.01 | 112 | +1.10(+5.26%) |
Jan 30, 2024 | 21.68 | 21.68 | 20.91 | 20.91 | 649 | -1.21(-5.45%) |
Jan 29, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 19 | +0.11(+0.51%) |
Jan 26, 2024 | 22.42 | 22.42 | 22.00 | 22.00 | 546 | -0.48(-2.15%) |
Jan 25, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 37 | -1.68(-6.94%) |
Jan 24, 2024 | 24.93 | 24.93 | 24.16 | 24.16 | 240 | -1.10(-4.34%) |
Jan 23, 2024 | 25.35 | 25.35 | 25.26 | 25.26 | 113 | -0.21(-0.81%) |
Jan 22, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 78 | -0.22(-0.86%) |
Jan 19, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 102 | -0.18(-0.69%) |
Jan 18, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 325 | +0.17(+0.65%) |
Jan 17, 2024 | 25.77 | 25.77 | 25.45 | 25.70 | 1,842 | +0.67(+2.66%) |
Jan 16, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 65 | +1.65(+7.04%) |
Jan 12, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 100 | -0.79(-3.26%) |
Jan 11, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 32 | -0.37(-1.52%) |
Jan 10, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 9 | +0.94(+3.99%) |
Jan 09, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 61 | +1.06(+4.72%) |
Jan 08, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 187 | +0.59(+2.68%) |
Jan 05, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 102 | +0.11(+0.49%) |
Jan 04, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 50 | +1.09(+5.27%) |
Jan 03, 2024 | 21.33 | 21.33 | 20.75 | 20.75 | 143 | -1.22(-5.56%) |
Jan 02, 2024 | 21.93 | 22.10 | 21.60 | 21.97 | 446 | -0.72(-3.19%) |
Dec 29, 2023 | 22.39 | 22.69 | 22.19 | 22.69 | 638 | +0.18(+0.80%) |
Dec 28, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 4 | +1.04(+4.86%) |
Dec 27, 2023 | 21.30 | 21.47 | 21.26 | 21.47 | 551 | +0.41(+1.97%) |
Dec 26, 2023 | 20.86 | 21.06 | 20.86 | 21.06 | 183 | -0.64(-2.94%) |
Dec 22, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 101 | -0.16(-0.75%) |
Dec 21, 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 6 | -0.14(-0.62%) |
Dec 20, 2023 | 21.00 | 22.00 | 21.00 | 22.00 | 229 | +0.51(+2.39%) |
Dec 19, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 9 | -0.81(-3.62%) |
Dec 18, 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 31 | -0.62(-2.71%) |
Dec 15, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 100 | +0.21(+0.94%) |
Dec 14, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 12 | -2.12(-8.54%) |
Dec 13, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 45 | -1.15(-4.43%) |
Dec 12, 2023 | 25.97 | 25.97 | 25.97 | 25.97 | 611 | +1.13(+4.56%) |
Dec 11, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 62 | -0.32(-1.26%) |
Dec 08, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 100 | -0.75(-2.89%) |
Dec 07, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 104 | +0.25(+0.98%) |
Dec 06, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 150 | +1.27(+5.21%) |
Dec 05, 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 9 | +1.12(+4.81%) |
Dec 04, 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 3 | +0.38(+1.68%) |
Dec 01, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 100 | -0.20(-0.88%) |
Nov 30, 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 14 | -0.48(-2.02%) |
Nov 29, 2023 | 22.65 | 23.56 | 22.65 | 23.56 | 225 | +0.44(+1.92%) |
Nov 28, 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 13 | -0.02(-0.10%) |
Nov 27, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 67 | +0.20(+0.88%) |
Nov 24, 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 100 | -0.21(-0.89%) |
Nov 22, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 108 | +0.05(+0.24%) |
Nov 21, 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 2 | +0.34(+1.49%) |
Nov 20, 2023 | 22.61 | 22.75 | 22.61 | 22.75 | 204 | -0.17(-0.74%) |
Nov 17, 2023 | 23.78 | 23.78 | 22.92 | 22.92 | 476 | -1.63(-6.62%) |
Nov 16, 2023 | 23.78 | 24.55 | 23.78 | 24.55 | 365 | +1.42(+6.16%) |
Nov 15, 2023 | 22.50 | 23.12 | 22.50 | 23.12 | 269 | +0.16(+0.70%) |
Nov 14, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 281 | -0.63(-2.65%) |
Nov 13, 2023 | 23.90 | 23.90 | 23.59 | 23.59 | 481 | -0.50(-2.09%) |
Nov 10, 2023 | 24.65 | 24.65 | 24.09 | 24.09 | 126 | -0.98(-3.92%) |
Nov 09, 2023 | 24.88 | 25.07 | 24.88 | 25.07 | 111 | +0.34(+1.38%) |
Nov 08, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 215 | +0.80(+3.33%) |
Nov 07, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 29 | +1.57(+7.02%) |
Nov 06, 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 26 | +0.79(+3.67%) |
Nov 03, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 100 | +0.74(+3.56%) |
Nov 02, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 32 | -1.78(-7.89%) |
Nov 01, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 23 | +0.16(+0.73%) |
Oct 31, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 17 | -0.50(-2.17%) |
Oct 30, 2023 | 23.40 | 23.40 | 22.95 | 22.95 | 166 | -0.08(-0.37%) |
Oct 27, 2023 | 23.07 | 23.07 | 22.91 | 23.04 | 1,069 | +1.30(+6.00%) |
Oct 26, 2023 | 21.95 | 21.95 | 21.73 | 21.73 | 228 | +0.60(+2.85%) |
Oct 25, 2023 | 20.77 | 21.13 | 20.77 | 21.13 | 149 | +0.16(+0.75%) |
Oct 24, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 66 | +0.57(+2.80%) |
Oct 23, 2023 | 20.18 | 20.51 | 20.18 | 20.40 | 1,728 | +1.15(+5.97%) |
Oct 20, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 213 | +0.89(+4.85%) |
Oct 19, 2023 | 18.05 | 18.36 | 18.05 | 18.36 | 1,552 | +0.06(+0.31%) |
Oct 18, 2023 | 18.41 | 18.41 | 18.30 | 18.30 | 1,063 | -0.70(-3.67%) |
Oct 17, 2023 | 18.86 | 19.03 | 18.86 | 19.00 | 257 | -0.47(-2.40%) |
Oct 16, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 47 | -0.63(-3.14%) |
Oct 13, 2023 | 20.19 | 20.19 | 19.78 | 20.10 | 2,140 | -1.45(-6.73%) |
Oct 12, 2023 | 21.70 | 21.70 | 21.55 | 21.55 | 113 | +0.04(+0.18%) |
Oct 11, 2023 | 21.88 | 22.27 | 21.51 | 21.51 | 1,026 | +0.53(+2.51%) |
Oct 10, 2023 | 21.19 | 21.19 | 20.98 | 20.98 | 115 | -0.14(-0.65%) |
Oct 09, 2023 | 21.53 | 21.83 | 21.12 | 21.12 | 780 | -2.25(-9.63%) |
Oct 06, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 234 | -0.94(-3.87%) |
Oct 05, 2023 | 24.60 | 24.60 | 23.73 | 24.31 | 846 | +0.56(+2.38%) |
Oct 04, 2023 | 22.29 | 24.23 | 22.29 | 23.75 | 6,588 | +2.23(+10.38%) |
Oct 03, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 128 | +0.30(+1.41%) |