Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 2,641 | +0.01(+0.09%) |
May 30, 2024 | 11.09 | 11.15 | 11.09 | 11.09 | 8,848 | -0.01(-0.09%) |
May 29, 2024 | 11.08 | 11.20 | 11.05 | 11.10 | 56,988 | +0.09(+0.82%) |
May 28, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 1,501 | -0.05(-0.45%) |
May 24, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 420 | -0.01(-0.09%) |
May 22, 2024 | 11.07 | 3 | +0.05(+0.45%) | |||
May 21, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 966,037 | -0.03(-0.27%) |
May 20, 2024 | 11.00 | 11.05 | 11.00 | 11.05 | 1,125 | +0.02(+0.18%) |
May 14, 2024 | 11.03 | 153 | -0.02(-0.18%) | |||
May 13, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 507 | +0.05(+0.45%) |
May 07, 2024 | 11.00 | 0 | +0.11(+1.01%) | |||
May 02, 2024 | 10.89 | 5 | -0.02(-0.18%) | |||
Apr 23, 2024 | 10.91 | 0 | -0.01(-0.09%) | |||
Apr 18, 2024 | 10.92 | 0 | +0.02(+0.18%) | |||
Apr 17, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 210 | -0.08(-0.73%) |
Apr 11, 2024 | 10.98 | 2 | +0.09(+0.83%) | |||
Apr 10, 2024 | 10.90 | 10.90 | 10.89 | 10.89 | 512 | +0.00(+0.00%) |
Apr 01, 2024 | 10.89 | 0 | +0.02(+0.18%) | |||
Mar 20, 2024 | 10.87 | 0 | -0.04(-0.37%) | |||
Mar 19, 2024 | 10.80 | 10.95 | 10.80 | 10.91 | 5,321 | -0.07(-0.63%) |
Mar 18, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 1,113 | +0.08(+0.73%) |
Mar 15, 2024 | 10.91 | 10.91 | 10.90 | 10.90 | 1,347 | +0.00(+0.00%) |
Mar 14, 2024 | 11.00 | 11.84 | 10.65 | 10.90 | 10,213 | +0.01(+0.09%) |
Mar 13, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 1,101 | -0.08(-0.73%) |
Mar 12, 2024 | 10.95 | 10.97 | 10.94 | 10.97 | 8,728 | +0.07(+0.64%) |
Mar 11, 2024 | 10.89 | 10.92 | 10.89 | 10.90 | 54,820 | +0.02(+0.18%) |
Mar 07, 2024 | 10.88 | 98 | +0.00(+0.00%) | |||
Mar 06, 2024 | 10.89 | 11.43 | 10.88 | 10.88 | 54,941 | -0.02(-0.18%) |
Mar 05, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 306 | -0.02(-0.18%) |
Mar 04, 2024 | 10.90 | 11.44 | 10.90 | 10.92 | 1,373,646 | -0.02(-0.18%) |
Mar 01, 2024 | 10.90 | 10.94 | 10.90 | 10.94 | 5,356 | +0.03(+0.27%) |
Feb 29, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 628 | +0.01(+0.09%) |
Feb 28, 2024 | 12.00 | 12.00 | 10.89 | 10.90 | 4,610 | -0.03(-0.27%) |
Feb 27, 2024 | 10.90 | 10.93 | 10.90 | 10.93 | 15,221 | +0.03(+0.28%) |
Feb 26, 2024 | 11.14 | 11.14 | 10.89 | 10.90 | 6,998 | -0.01(-0.09%) |
Feb 23, 2024 | 10.89 | 11.10 | 10.89 | 10.91 | 1,890 | -0.25(-2.25%) |
Feb 22, 2024 | 10.91 | 11.25 | 10.89 | 11.16 | 4,839 | +0.27(+2.49%) |
Feb 21, 2024 | 10.89 | 10.90 | 10.89 | 10.89 | 222,328 | +0.02(+0.18%) |
Feb 16, 2024 | 10.87 | 6 | -0.01(-0.09%) | |||
Feb 15, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 1,204 | +0.00(+0.00%) |
Feb 14, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 4,107 | +0.00(+0.00%) |
Feb 13, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 806 | +0.00(+0.00%) |
Feb 12, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 1,452 | +0.00(+0.00%) |
Feb 09, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 300 | -0.02(-0.18%) |
Feb 07, 2024 | 10.90 | 2 | -0.02(-0.18%) | |||
Feb 05, 2024 | 10.92 | 84 | +0.04(+0.37%) | |||
Feb 02, 2024 | 10.91 | 12.01 | 10.87 | 10.88 | 12,018 | -0.04(-0.37%) |
Feb 01, 2024 | 10.89 | 11.14 | 10.87 | 10.92 | 7,314 | +0.00(+0.00%) |
Jan 31, 2024 | 10.87 | 11.20 | 10.87 | 10.92 | 55,165 | +0.05(+0.46%) |
Jan 30, 2024 | 10.87 | 10.88 | 10.87 | 10.87 | 312,351 | +0.01(+0.09%) |
Jan 29, 2024 | 10.87 | 10.87 | 10.86 | 10.86 | 1,931 | +0.03(+0.28%) |
Jan 23, 2024 | 10.83 | 2 | +0.03(+0.28%) | |||
Jan 18, 2024 | 10.80 | 0 | -0.05(-0.45%) | |||
Jan 16, 2024 | 10.85 | 0 | +0.03(+0.26%) | |||
Jan 11, 2024 | 10.82 | 487 | +0.01(+0.09%) | |||
Jan 10, 2024 | 10.81 | 10.85 | 10.81 | 10.81 | 6,465 | +0.00(+0.00%) |
Jan 09, 2024 | 10.82 | 10.85 | 10.80 | 10.81 | 27,708 | -0.04(-0.37%) |
Jan 05, 2024 | 10.85 | 0 | +0.04(+0.37%) | |||
Jan 04, 2024 | 10.81 | 10.82 | 10.81 | 10.81 | 3,275 | +0.00(+0.00%) |
Jan 03, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 402 | -0.01(-0.09%) |
Jan 02, 2024 | 10.81 | 10.82 | 10.81 | 10.82 | 22,968 | +0.01(+0.09%) |
Dec 29, 2023 | 10.81 | 10.81 | 10.77 | 10.81 | 5,768 | +0.00(+0.00%) |
Dec 27, 2023 | 10.81 | 42 | +0.08(+0.75%) | |||
Dec 26, 2023 | 10.78 | 10.78 | 10.73 | 10.73 | 41,179 | -0.04(-0.37%) |
Dec 22, 2023 | 10.80 | 10.80 | 10.72 | 10.77 | 4,250 | +0.04(+0.37%) |
Dec 21, 2023 | 10.73 | 10.74 | 10.72 | 10.73 | 40,371 | +0.00(+0.00%) |
Dec 20, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 770 | -0.01(-0.09%) |
Dec 18, 2023 | 10.74 | 104 | +0.01(+0.09%) | |||
Dec 15, 2023 | 10.76 | 10.76 | 10.73 | 10.73 | 5,955 | -0.03(-0.28%) |
Dec 14, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 224 | -0.02(-0.19%) |
Dec 13, 2023 | 10.79 | 10.79 | 10.78 | 10.78 | 6,150 | -0.01(-0.14%) |
Dec 12, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 820 | +0.00(+0.00%) |
Dec 11, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 905 | +0.00(+0.00%) |
Dec 08, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 2,780 | -0.01(-0.05%) |
Dec 07, 2023 | 10.78 | 10.80 | 10.78 | 10.80 | 3,994 | +0.05(+0.47%) |
Dec 05, 2023 | 10.75 | 6 | -0.03(-0.28%) | |||
Dec 04, 2023 | 10.84 | 10.84 | 10.78 | 10.78 | 19,440 | -0.06(-0.55%) |
Nov 29, 2023 | 10.84 | 4 | +0.00(+0.00%) | |||
Nov 28, 2023 | 10.99 | 11.35 | 10.74 | 10.84 | 14,892 | +0.01(+0.09%) |
Nov 27, 2023 | 11.03 | 11.03 | 10.74 | 10.83 | 13,784 | -0.01(-0.13%) |
Nov 24, 2023 | 11.05 | 11.19 | 10.74 | 10.84 | 10,798 | -0.21(-1.86%) |
Nov 22, 2023 | 10.74 | 11.05 | 10.74 | 11.05 | 2,178 | +0.21(+1.94%) |
Nov 21, 2023 | 11.37 | 11.37 | 10.74 | 10.84 | 4,748 | -0.01(-0.09%) |
Nov 20, 2023 | 10.79 | 11.40 | 10.74 | 10.85 | 10,407 | +0.05(+0.51%) |
Nov 17, 2023 | 11.11 | 11.13 | 10.74 | 10.79 | 7,044 | -0.04(-0.42%) |
Nov 16, 2023 | 10.84 | 10.84 | 10.80 | 10.84 | 3,311 | +0.10(+0.93%) |
Nov 10, 2023 | 10.74 | 11 | +0.01(+0.09%) | |||
Nov 09, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 1,537 | +0.00(+0.00%) |
Nov 08, 2023 | 10.75 | 10.75 | 10.73 | 10.73 | 841 | +0.00(+0.00%) |
Nov 07, 2023 | 10.73 | 10.85 | 10.73 | 10.73 | 6,105 | -0.01(-0.09%) |
Nov 06, 2023 | 10.73 | 10.77 | 10.73 | 10.74 | 5,002 | +0.01(+0.09%) |
Nov 03, 2023 | 10.73 | 10.74 | 10.72 | 10.73 | 4,344 | -0.02(-0.19%) |
Oct 31, 2023 | 10.75 | 28 | +0.01(+0.09%) | |||
Oct 27, 2023 | 10.74 | 49 | +0.01(+0.09%) | |||
Oct 26, 2023 | 10.70 | 11.01 | 10.70 | 10.73 | 11,785 | +0.03(+0.28%) |
Oct 25, 2023 | 10.70 | 11.05 | 10.70 | 10.70 | 14,126 | -0.02(-0.16%) |
Oct 24, 2023 | 10.70 | 11.23 | 10.70 | 10.72 | 10,561 | -0.00(-0.03%) |
Oct 23, 2023 | 10.70 | 11.48 | 10.70 | 10.72 | 12,502 | +0.01(+0.09%) |
Oct 20, 2023 | 10.70 | 10.71 | 10.70 | 10.71 | 21,623 | +0.01(+0.09%) |
Oct 19, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 47,966 | +0.00(+0.00%) |
Oct 18, 2023 | 10.70 | 10.71 | 10.70 | 10.70 | 406,136 | +0.00(+0.00%) |
Oct 17, 2023 | 10.70 | 10.71 | 10.70 | 10.70 | 231,875 | +0.00(+0.00%) |
Oct 16, 2023 | 10.70 | 10.72 | 10.70 | 10.70 | 485 | +0.00(+0.00%) |
Oct 13, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 1,584 | -0.06(-0.56%) |
Oct 12, 2023 | 10.70 | 10.78 | 10.70 | 10.76 | 8,175 | +0.06(+0.56%) |
Oct 10, 2023 | 10.70 | 38 | +0.00(+0.00%) | |||
Oct 05, 2023 | 10.70 | 5 | +0.01(+0.09%) | |||
Oct 04, 2023 | 10.68 | 10.69 | 10.67 | 10.69 | 7,029 | +0.01(+0.09%) |
Oct 03, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 202 | +0.00(+0.00%) |
Oct 02, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 537 | +0.01(+0.09%) |
Sep 29, 2023 | 10.68 | 10.68 | 10.67 | 10.67 | 12,130 | -0.02(-0.19%) |
Sep 28, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 358 | +0.02(+0.19%) |
Sep 27, 2023 | 10.68 | 10.68 | 10.67 | 10.67 | 2,621 | -0.02(-0.17%) |
Sep 26, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 107 | -0.00(-0.01%) |
Sep 25, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 514 | +0.02(+0.19%) |
Sep 22, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 30,553 | +0.00(+0.00%) |
Sep 20, 2023 | 10.67 | 3 | -0.01(-0.09%) | |||
Sep 19, 2023 | 10.67 | 10.69 | 10.66 | 10.68 | 9,263 | +0.02(+0.19%) |
Sep 18, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 7,138 | +0.00(+0.00%) |
Sep 15, 2023 | 10.67 | 10.67 | 10.66 | 10.66 | 38,013 | +0.00(+0.00%) |
Sep 12, 2023 | 10.66 | 50 | +0.00(+0.00%) | |||
Sep 11, 2023 | 10.66 | 10.66 | 10.65 | 10.66 | 91,457 | -0.00(-0.01%) |
Sep 08, 2023 | 10.65 | 10.68 | 10.65 | 10.66 | 2,656 | -0.04(-0.37%) |
Sep 05, 2023 | 10.70 | 7 | -0.15(-1.34%) | |||
Aug 31, 2023 | 10.85 | 153 | +0.18(+1.70%) | |||
Aug 30, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 168 | -0.02(-0.15%) |
Aug 28, 2023 | 10.68 | 14 | +0.00(+0.00%) | |||
Aug 25, 2023 | 10.68 | 11.60 | 10.68 | 10.68 | 70,880 | +0.00(+0.00%) |
Aug 24, 2023 | 10.70 | 11.12 | 10.67 | 10.68 | 15,134 | +0.01(+0.09%) |
Aug 23, 2023 | 10.67 | 10.68 | 10.67 | 10.67 | 918,637 | +0.01(+0.09%) |
Aug 22, 2023 | 10.70 | 10.70 | 10.66 | 10.66 | 160,772 | +0.00(+0.00%) |
Aug 21, 2023 | 10.65 | 10.66 | 10.65 | 10.66 | 7,032 | +0.02(+0.19%) |
Aug 18, 2023 | 10.66 | 10.66 | 10.64 | 10.64 | 4,526 | -0.00(-0.00%) |
Aug 17, 2023 | 10.64 | 10.65 | 10.64 | 10.64 | 2,371 | -0.01(-0.09%) |
Aug 16, 2023 | 10.64 | 10.65 | 10.63 | 10.65 | 1,246 | +0.01(+0.09%) |
Aug 15, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 1,373 | -0.00(-0.00%) |
Aug 14, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 3,704 | +0.00(+0.00%) |
Aug 11, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 2,498 | +0.00(+0.02%) |
Aug 10, 2023 | 10.62 | 10.64 | 10.62 | 10.64 | 2,100 | +0.01(+0.13%) |
Aug 09, 2023 | 10.59 | 10.88 | 10.58 | 10.62 | 8,052 | +0.02(+0.23%) |
Aug 08, 2023 | 10.73 | 11.63 | 10.57 | 10.60 | 9,056 | +0.03(+0.28%) |
Aug 07, 2023 | 10.56 | 10.57 | 10.56 | 10.57 | 3,500 | +0.01(+0.09%) |
Aug 04, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 109 | +0.00(+0.00%) |
Aug 03, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 100 | -0.04(-0.38%) |
Aug 02, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 254 | +0.04(+0.38%) |
Jul 26, 2023 | 10.56 | 4 | -0.01(-0.09%) | |||
Jul 25, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 551 | +0.02(+0.19%) |
Jul 20, 2023 | 10.55 | 100 | +0.02(+0.19%) | |||
Jul 18, 2023 | 10.53 | 5 | -0.10(-0.94%) | |||
Jul 13, 2023 | 10.63 | 7 | +0.09(+0.85%) | |||
Jul 12, 2023 | 10.53 | 10.54 | 10.53 | 10.54 | 514 | -0.05(-0.47%) |
Jul 11, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 373 | +0.06(+0.57%) |
Jul 10, 2023 | 10.58 | 10.58 | 10.53 | 10.53 | 1,919 | -0.01(-0.09%) |
Jul 07, 2023 | 10.54 | 10.58 | 10.53 | 10.54 | 6,975 | -0.08(-0.75%) |
Jul 06, 2023 | 11.13 | 11.30 | 10.52 | 10.62 | 34,376 | +0.09(+0.85%) |
Jul 05, 2023 | 11.03 | 11.99 | 10.51 | 10.53 | 17,558 | +0.02(+0.19%) |
Jul 03, 2023 | 10.52 | 10.81 | 10.51 | 10.51 | 12,680 | +0.00(+0.00%) |
Jun 30, 2023 | 10.57 | 10.99 | 10.51 | 10.51 | 34,071 | -0.01(-0.10%) |
Jun 29, 2023 | 10.55 | 10.91 | 10.52 | 10.52 | 14,519 | -0.01(-0.09%) |
Jun 28, 2023 | 10.54 | 10.66 | 10.51 | 10.53 | 6,566 | +0.02(+0.19%) |
Jun 27, 2023 | 10.46 | 10.54 | 10.46 | 10.51 | 2,451 | +0.05(+0.48%) |
Jun 26, 2023 | 10.49 | 10.54 | 10.46 | 10.46 | 6,163 | -0.03(-0.29%) |
Jun 23, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 928 | +0.00(+0.00%) |
Jun 22, 2023 | 10.48 | 10.49 | 10.47 | 10.49 | 133,990 | +0.00(+0.00%) |
Jun 21, 2023 | 10.50 | 10.56 | 10.46 | 10.49 | 219,841 | -0.01(-0.10%) |
Jun 20, 2023 | 10.73 | 11.20 | 10.45 | 10.50 | 39,855 | -0.02(-0.19%) |
Jun 16, 2023 | 10.56 | 11.72 | 10.51 | 10.52 | 77,515 | +0.02(+0.19%) |
Jun 15, 2023 | 10.45 | 11.44 | 10.45 | 10.50 | 14,993 | +0.05(+0.48%) |
Jun 14, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 424 | +0.00(+0.00%) |
Jun 13, 2023 | 10.44 | 10.46 | 10.44 | 10.45 | 414 | -0.01(-0.10%) |
Jun 12, 2023 | 10.51 | 10.51 | 10.46 | 10.46 | 875 | -0.04(-0.43%) |
Jun 09, 2023 | 10.47 | 10.51 | 10.47 | 10.51 | 8,879 | -0.02(-0.19%) |
Jun 07, 2023 | 10.53 | 0 | +0.02(+0.24%) | |||
Jun 06, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 330 | -0.01(-0.09%) |
Jun 02, 2023 | 10.51 | 0 | -0.01(-0.10%) |