Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 5.560 | 5.560 | 0 | +0.00(+0.00%) | ||
May 20, 2024 | 5.560 | 5.560 | 0 | +0.00(+0.00%) | ||
May 17, 2024 | 5.560 | 5.560 | 0 | +0.04(+0.72%) | ||
May 16, 2024 | 5.520 | 5.520 | 0 | -0.02(-0.36%) | ||
May 15, 2024 | 5.540 | 5.540 | 0 | +0.00(+0.00%) | ||
May 14, 2024 | 5.540 | 5.540 | 0 | +0.03(+0.54%) | ||
May 13, 2024 | 5.510 | 5.510 | 0 | -0.01(-0.18%) | ||
May 10, 2024 | 5.520 | 5.520 | 0 | -0.04(-0.72%) | ||
May 09, 2024 | 5.560 | 5.560 | 0 | +0.07(+1.28%) | ||
May 08, 2024 | 5.490 | 5.490 | 0 | -0.04(-0.72%) | ||
May 07, 2024 | 5.530 | 5.530 | 0 | +0.01(+0.18%) | ||
May 06, 2024 | 5.520 | 5.520 | 0 | +0.05(+0.91%) | ||
May 03, 2024 | 5.470 | 5.470 | 0 | +0.04(+0.74%) | ||
May 02, 2024 | 5.430 | 5.430 | 0 | +0.05(+0.93%) | ||
May 01, 2024 | 5.380 | 5.380 | 0 | -0.07(-1.28%) | ||
Apr 30, 2024 | 5.450 | 5.450 | 0 | -0.16(-2.85%) | ||
Apr 29, 2024 | 5.610 | 5.610 | 0 | +0.04(+0.72%) | ||
Apr 26, 2024 | 5.570 | 5.570 | 0 | -0.03(-0.54%) | ||
Apr 25, 2024 | 5.600 | 5.600 | 0 | +0.05(+0.90%) | ||
Apr 24, 2024 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | ||
Apr 23, 2024 | 5.550 | 5.550 | 0 | +0.04(+0.73%) | ||
Apr 22, 2024 | 5.510 | 5.510 | 0 | +0.03(+0.55%) | ||
Apr 19, 2024 | 5.480 | 5.480 | 0 | +0.05(+0.92%) | ||
Apr 18, 2024 | 5.430 | 5.430 | 0 | -0.01(-0.18%) | ||
Apr 17, 2024 | 5.440 | 5.440 | 0 | -0.02(-0.37%) | ||
Apr 16, 2024 | 5.460 | 5.460 | 0 | -0.05(-0.91%) | ||
Apr 15, 2024 | 5.510 | 5.510 | 0 | -0.07(-1.25%) | ||
Apr 12, 2024 | 5.580 | 5.580 | 0 | -0.09(-1.59%) | ||
Apr 11, 2024 | 5.670 | 5.670 | 0 | -0.01(-0.18%) | ||
Apr 10, 2024 | 5.680 | 5.680 | 0 | +0.00(+0.00%) | ||
Apr 09, 2024 | 5.680 | 5.680 | 0 | +0.02(+0.35%) | ||
Apr 08, 2024 | 5.660 | 5.660 | 0 | -0.01(-0.18%) | ||
Apr 05, 2024 | 5.670 | 5.670 | 0 | +0.04(+0.71%) | ||
Apr 04, 2024 | 5.630 | 5.630 | 0 | -0.02(-0.35%) | ||
Apr 03, 2024 | 5.650 | 5.650 | 0 | +0.07(+1.25%) | ||
Apr 02, 2024 | 5.580 | 5.580 | 0 | +0.01(+0.18%) | ||
Apr 01, 2024 | 5.570 | 5.570 | 0 | +0.01(+0.18%) | ||
Mar 28, 2024 | 5.560 | 5.560 | 0 | +0.03(+0.54%) | ||
Mar 27, 2024 | 5.530 | 5.530 | 0 | +0.09(+1.65%) | ||
Mar 26, 2024 | 5.440 | 5.440 | 0 | -0.06(-1.09%) | ||
Mar 25, 2024 | 5.500 | 5.500 | 0 | +0.03(+0.55%) | ||
Mar 22, 2024 | 5.470 | 5.470 | 0 | -0.03(-0.55%) | ||
Mar 21, 2024 | 5.500 | 5.500 | 0 | +0.03(+0.55%) | ||
Mar 20, 2024 | 5.470 | 5.470 | 0 | +0.04(+0.74%) | ||
Mar 19, 2024 | 5.430 | 5.430 | 0 | +0.05(+0.93%) | ||
Mar 18, 2024 | 5.380 | 5.380 | 0 | +0.02(+0.37%) | ||
Mar 15, 2024 | 5.360 | 5.360 | 0 | +0.01(+0.19%) | ||
Mar 14, 2024 | 5.350 | 5.350 | 0 | +0.01(+0.19%) | ||
Mar 13, 2024 | 5.340 | 5.340 | 0 | +0.05(+0.95%) | ||
Mar 12, 2024 | 5.290 | 5.290 | 0 | -0.01(-0.19%) | ||
Mar 11, 2024 | 5.300 | 5.300 | 0 | +0.04(+0.76%) | ||
Mar 08, 2024 | 5.260 | 5.260 | 0 | +0.00(+0.00%) | ||
Mar 07, 2024 | 5.260 | 5.260 | 0 | +0.06(+1.15%) | ||
Mar 06, 2024 | 5.200 | 5.200 | 0 | +0.04(+0.78%) | ||
Mar 05, 2024 | 5.160 | 5.160 | 0 | +0.01(+0.19%) | ||
Mar 04, 2024 | 5.150 | 5.150 | 0 | -0.05(-0.96%) | ||
Mar 01, 2024 | 5.200 | 5.200 | 0 | +0.06(+1.17%) | ||
Feb 29, 2024 | 5.140 | 5.140 | 0 | +0.03(+0.59%) | ||
Feb 28, 2024 | 5.110 | 5.110 | 0 | -0.01(-0.20%) | ||
Feb 27, 2024 | 5.120 | 5.120 | 0 | +0.01(+0.20%) | ||
Feb 26, 2024 | 5.110 | 5.110 | 0 | +0.01(+0.20%) | ||
Feb 23, 2024 | 5.100 | 5.100 | 0 | -0.02(-0.39%) | ||
Feb 22, 2024 | 5.120 | 5.120 | 0 | +0.02(+0.39%) | ||
Feb 21, 2024 | 5.100 | 5.100 | 0 | +0.05(+0.99%) | ||
Feb 20, 2024 | 5.050 | 5.050 | 0 | -0.04(-0.79%) | ||
Feb 16, 2024 | 5.090 | 5.090 | 0 | +0.01(+0.20%) | ||
Feb 15, 2024 | 5.080 | 5.080 | 0 | +0.17(+3.46%) | ||
Feb 14, 2024 | 4.910 | 4.910 | 0 | +0.03(+0.61%) | ||
Feb 13, 2024 | 4.880 | 4.880 | 0 | -0.09(-1.81%) | ||
Feb 12, 2024 | 4.970 | 4.970 | 0 | +0.09(+1.84%) | ||
Feb 09, 2024 | 4.880 | 4.880 | 0 | -0.02(-0.41%) | ||
Feb 08, 2024 | 4.900 | 4.900 | 0 | +0.03(+0.62%) | ||
Feb 07, 2024 | 4.870 | 4.870 | 0 | +0.05(+1.04%) | ||
Feb 06, 2024 | 4.820 | 4.820 | 0 | +0.05(+1.05%) | ||
Feb 05, 2024 | 4.770 | 4.770 | 0 | -0.05(-1.04%) | ||
Feb 02, 2024 | 4.820 | 4.820 | 0 | -0.05(-1.03%) | ||
Feb 01, 2024 | 4.870 | 4.870 | 0 | +0.01(+0.21%) | ||
Jan 31, 2024 | 4.860 | 4.860 | 0 | -0.10(-2.02%) | ||
Jan 30, 2024 | 4.960 | 4.960 | 0 | +0.04(+0.81%) | ||
Jan 29, 2024 | 4.920 | 4.920 | 0 | +0.01(+0.20%) | ||
Jan 26, 2024 | 4.910 | 4.910 | 0 | +0.03(+0.61%) | ||
Jan 25, 2024 | 4.880 | 4.880 | 0 | +0.07(+1.46%) | ||
Jan 24, 2024 | 4.810 | 4.810 | 0 | +0.03(+0.63%) | ||
Jan 23, 2024 | 4.780 | 4.780 | 0 | +0.02(+0.42%) | ||
Jan 22, 2024 | 4.760 | 4.760 | 0 | +0.03(+0.63%) | ||
Jan 19, 2024 | 4.730 | 4.730 | 0 | +0.00(+0.00%) | ||
Jan 18, 2024 | 4.730 | 4.730 | 0 | +0.01(+0.21%) | ||
Jan 17, 2024 | 4.720 | 4.720 | 0 | -0.05(-1.05%) | ||
Jan 16, 2024 | 4.770 | 4.770 | 0 | -0.11(-2.25%) | ||
Jan 12, 2024 | 4.880 | 4.880 | 0 | +0.04(+0.83%) | ||
Jan 11, 2024 | 4.840 | 4.840 | 0 | -0.03(-0.62%) | ||
Jan 10, 2024 | 4.870 | 4.870 | 0 | -0.04(-0.81%) | ||
Jan 09, 2024 | 4.910 | 4.910 | 0 | -0.04(-0.81%) | ||
Jan 08, 2024 | 4.950 | 4.950 | 0 | -0.04(-0.80%) | ||
Jan 05, 2024 | 4.990 | 4.990 | 0 | +0.00(+0.00%) | ||
Jan 04, 2024 | 4.990 | 4.990 | 0 | -0.10(-1.96%) | ||
Jan 03, 2024 | 5.090 | 5.090 | 0 | +0.02(+0.39%) | ||
Jan 02, 2024 | 5.070 | 5.070 | 0 | +0.01(+0.20%) | ||
Dec 29, 2023 | 5.060 | 5.060 | 0 | -0.02(-0.39%) | ||
Dec 28, 2023 | 5.080 | 5.080 | 0 | -0.05(-0.97%) | ||
Dec 27, 2023 | 5.130 | 5.130 | 0 | -0.05(-0.97%) | ||
Dec 26, 2023 | 5.180 | 5.180 | 0 | +0.06(+1.17%) | ||
Dec 22, 2023 | 5.120 | 5.120 | 0 | +0.01(+0.20%) | ||
Dec 21, 2023 | 5.110 | 5.110 | 0 | +0.05(+0.99%) | ||
Dec 20, 2023 | 5.060 | 5.060 | 0 | -0.08(-1.56%) | ||
Dec 19, 2023 | 5.140 | 5.140 | 0 | +0.05(+0.98%) | ||
Dec 18, 2023 | 5.090 | 5.090 | 0 | +0.04(+0.79%) | ||
Dec 15, 2023 | 5.050 | 5.050 | 0 | -0.03(-0.59%) | ||
Dec 14, 2023 | 5.080 | 5.080 | 0 | +0.12(+2.42%) | ||
Dec 13, 2023 | 4.960 | 4.960 | 0 | +0.09(+1.85%) | ||
Dec 12, 2023 | 4.870 | 4.870 | 0 | -0.06(-1.22%) | ||
Dec 11, 2023 | 4.930 | 4.930 | 0 | -0.01(-0.20%) | ||
Dec 08, 2023 | 4.940 | 4.940 | 0 | +0.05(+1.02%) | ||
Dec 07, 2023 | 4.890 | 4.890 | 0 | -0.01(-0.20%) | ||
Dec 06, 2023 | 4.900 | 4.900 | 0 | -0.08(-1.61%) | ||
Dec 05, 2023 | 4.980 | 4.980 | 0 | -0.09(-1.78%) | ||
Dec 04, 2023 | 5.070 | 5.070 | 0 | -0.06(-1.17%) | ||
Dec 01, 2023 | 5.130 | 5.130 | 0 | +0.05(+0.98%) | ||
Nov 30, 2023 | 5.080 | 5.080 | 0 | +0.06(+1.20%) | ||
Nov 29, 2023 | 5.020 | 5.020 | 0 | +0.01(+0.20%) | ||
Nov 28, 2023 | 5.010 | 5.010 | 0 | +0.00(+0.00%) | ||
Nov 27, 2023 | 5.010 | 5.010 | 0 | -0.04(-0.79%) | ||
Nov 24, 2023 | 5.050 | 5.050 | 0 | +0.03(+0.60%) | ||
Nov 22, 2023 | 5.020 | 5.020 | 0 | +0.00(+0.00%) | ||
Nov 21, 2023 | 5.020 | 5.020 | 0 | -0.02(-0.40%) | ||
Nov 20, 2023 | 5.040 | 5.040 | 0 | +0.02(+0.40%) | ||
Nov 17, 2023 | 5.020 | 5.020 | 0 | +0.10(+2.03%) | ||
Nov 16, 2023 | 4.920 | 4.920 | 0 | -0.10(-1.99%) | ||
Nov 15, 2023 | 5.020 | 5.020 | 0 | -0.02(-0.40%) | ||
Nov 14, 2023 | 5.040 | 5.040 | 0 | +0.09(+1.82%) | ||
Nov 13, 2023 | 4.950 | 4.950 | 0 | +0.03(+0.61%) | ||
Nov 10, 2023 | 4.920 | 4.920 | 0 | +0.05(+1.03%) | ||
Nov 09, 2023 | 4.870 | 4.870 | 0 | -0.02(-0.41%) | ||
Nov 08, 2023 | 4.890 | 4.890 | 0 | -0.06(-1.21%) | ||
Nov 07, 2023 | 4.950 | 4.950 | 0 | -0.10(-1.98%) | ||
Nov 06, 2023 | 5.050 | 5.050 | 0 | -0.08(-1.56%) | ||
Nov 03, 2023 | 5.130 | 5.130 | 0 | -0.03(-0.58%) | ||
Nov 02, 2023 | 5.160 | 5.160 | 0 | +0.17(+3.41%) | ||
Nov 01, 2023 | 4.990 | 4.990 | 0 | +0.00(+0.00%) | ||
Oct 31, 2023 | 4.990 | 4.990 | 0 | +0.02(+0.40%) | ||
Oct 30, 2023 | 4.970 | 4.970 | 0 | -0.01(-0.20%) | ||
Oct 27, 2023 | 4.980 | 4.980 | 0 | -0.08(-1.58%) | ||
Oct 26, 2023 | 5.060 | 5.060 | 0 | -0.02(-0.39%) | ||
Oct 25, 2023 | 5.080 | 5.080 | 0 | -0.02(-0.39%) | ||
Oct 24, 2023 | 5.100 | 5.100 | 0 | -0.04(-0.78%) | ||
Oct 23, 2023 | 5.140 | 5.140 | 0 | -0.04(-0.77%) | ||
Oct 20, 2023 | 5.180 | 5.180 | 0 | -0.11(-2.08%) | ||
Oct 19, 2023 | 5.290 | 5.290 | 0 | -0.02(-0.38%) | ||
Oct 18, 2023 | 5.310 | 5.310 | 0 | -0.01(-0.19%) | ||
Oct 17, 2023 | 5.320 | 5.320 | 0 | +0.05(+0.95%) | ||
Oct 16, 2023 | 5.270 | 5.270 | 0 | +0.02(+0.38%) | ||
Oct 13, 2023 | 5.250 | 5.250 | 0 | +0.08(+1.55%) | ||
Oct 12, 2023 | 5.170 | 5.170 | 0 | -0.02(-0.39%) | ||
Oct 11, 2023 | 5.190 | 5.190 | 0 | +0.05(+0.97%) | ||
Oct 10, 2023 | 5.140 | 5.140 | 0 | +0.04(+0.78%) | ||
Oct 09, 2023 | 5.100 | 5.100 | 0 | +0.15(+3.03%) | ||
Oct 06, 2023 | 4.950 | 4.950 | 0 | +0.09(+1.85%) | ||
Oct 05, 2023 | 4.860 | 4.860 | 0 | -0.01(-0.21%) | ||
Oct 04, 2023 | 4.870 | 4.870 | 0 | -0.15(-2.99%) | ||
Oct 03, 2023 | 5.020 | 5.020 | 0 | -0.04(-0.79%) | ||
Oct 02, 2023 | 5.060 | 5.060 | 0 | -0.15(-2.88%) | ||
Sep 29, 2023 | 5.210 | 5.210 | 0 | -0.09(-1.70%) | ||
Sep 28, 2023 | 5.300 | 5.300 | 0 | +0.02(+0.38%) | ||
Sep 27, 2023 | 5.280 | 5.280 | 0 | +0.05(+0.96%) | ||
Sep 25, 2023 | 5.230 | 5.230 | 0 | -0.06(-1.13%) | ||
Sep 19, 2023 | 5.290 | 5.290 | 0 | -0.05(-0.94%) | ||
Sep 18, 2023 | 5.340 | 5.340 | 0 | +0.00(+0.00%) | ||
Sep 15, 2023 | 5.340 | 5.340 | 0 | -0.08(-1.48%) | ||
Sep 14, 2023 | 5.420 | 5.420 | 0 | +0.07(+1.31%) | ||
Sep 13, 2023 | 5.350 | 5.350 | 0 | -0.05(-0.93%) | ||
Sep 12, 2023 | 5.400 | 5.400 | 0 | +0.09(+1.69%) | ||
Sep 11, 2023 | 5.310 | 5.310 | 0 | -0.03(-0.56%) | ||
Sep 08, 2023 | 5.340 | 5.340 | 0 | +0.05(+0.95%) | ||
Sep 07, 2023 | 5.290 | 5.290 | 0 | -0.03(-0.56%) | ||
Sep 06, 2023 | 5.320 | 5.320 | 0 | -0.06(-1.12%) | ||
Sep 01, 2023 | 5.380 | 5.380 | 0 | +0.08(+1.51%) | ||
Aug 31, 2023 | 5.300 | 5.300 | 0 | -0.02(-0.38%) | ||
Aug 30, 2023 | 5.320 | 5.320 | 0 | +0.02(+0.38%) | ||
Aug 29, 2023 | 5.300 | 5.300 | 0 | +0.06(+1.15%) | ||
Aug 28, 2023 | 5.240 | 5.240 | 0 | +0.04(+0.77%) | ||
Aug 25, 2023 | 5.200 | 5.200 | 0 | +0.04(+0.78%) | ||
Aug 24, 2023 | 5.160 | 5.160 | 0 | -0.06(-1.15%) | ||
Aug 23, 2023 | 5.220 | 5.220 | 0 | +0.00(+0.00%) | ||
Aug 22, 2023 | 5.220 | 5.220 | 0 | -0.03(-0.57%) | ||
Aug 21, 2023 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | ||
Aug 18, 2023 | 5.250 | 5.250 | 0 | +0.03(+0.57%) | ||
Aug 17, 2023 | 5.220 | 5.220 | 0 | +0.04(+0.77%) | ||
Aug 16, 2023 | 5.180 | 5.180 | 0 | -0.04(-0.77%) | ||
Aug 15, 2023 | 5.220 | 5.220 | 0 | -0.10(-1.88%) | ||
Aug 14, 2023 | 5.320 | 5.320 | 0 | -0.04(-0.75%) | ||
Aug 11, 2023 | 5.360 | 5.360 | 0 | +0.04(+0.75%) | ||
Aug 10, 2023 | 5.320 | 5.320 | 0 | -0.03(-0.56%) | ||
Aug 09, 2023 | 5.350 | 5.350 | 0 | +0.09(+1.71%) | ||
Aug 08, 2023 | 5.260 | 5.260 | 0 | +0.02(+0.38%) | ||
Aug 07, 2023 | 5.240 | 5.240 | 0 | -0.01(-0.19%) | ||
Aug 04, 2023 | 5.250 | 5.250 | 0 | +0.01(+0.19%) | ||
Aug 03, 2023 | 5.240 | 5.240 | 0 | +0.05(+0.96%) | ||
Aug 02, 2023 | 5.190 | 5.190 | 0 | -0.10(-1.89%) | ||
Aug 01, 2023 | 5.290 | 5.290 | 0 | -0.01(-0.19%) | ||
Jul 31, 2023 | 5.300 | 5.300 | 0 | +0.07(+1.34%) | ||
Jul 28, 2023 | 5.230 | 5.230 | 0 | +0.05(+0.97%) | ||
Jul 27, 2023 | 5.180 | 5.180 | 0 | -0.06(-1.15%) | ||
Jul 26, 2023 | 5.240 | 5.240 | 0 | +0.00(+0.00%) | ||
Jul 25, 2023 | 5.240 | 5.240 | 0 | +0.02(+0.38%) | ||
Jul 24, 2023 | 5.220 | 5.220 | 0 | +0.05(+0.97%) | ||
Jul 21, 2023 | 5.170 | 5.170 | 0 | +0.02(+0.39%) | ||
Jul 20, 2023 | 5.150 | 5.150 | 0 | +0.03(+0.59%) | ||
Jul 19, 2023 | 5.120 | 5.120 | 0 | +0.01(+0.20%) | ||
Jul 18, 2023 | 5.110 | 5.110 | 0 | +0.09(+1.79%) | ||
Jul 17, 2023 | 5.020 | 5.020 | 0 | +0.04(+0.80%) | ||
Jul 14, 2023 | 4.980 | 4.980 | 0 | -0.13(-2.54%) | ||
Jul 13, 2023 | 5.110 | 5.110 | 0 | +0.02(+0.39%) | ||
Jul 12, 2023 | 5.090 | 5.090 | 0 | +0.06(+1.19%) | ||
Jul 11, 2023 | 5.030 | 5.030 | 0 | +0.11(+2.24%) | ||
Jul 10, 2023 | 4.920 | 4.920 | 0 | +0.03(+0.61%) | ||
Jul 07, 2023 | 4.890 | 4.890 | 0 | +0.14(+2.95%) | ||
Jul 06, 2023 | 4.750 | 4.750 | 0 | -0.09(-1.86%) | ||
Jul 05, 2023 | 4.840 | 4.840 | 0 | -0.04(-0.82%) | ||
Jul 03, 2023 | 4.880 | 4.880 | 0 | +0.03(+0.62%) | ||
Jun 30, 2023 | 4.850 | 4.850 | 0 | +0.04(+0.83%) | ||
Jun 29, 2023 | 4.810 | 4.810 | 0 | +0.07(+1.48%) | ||
Jun 28, 2023 | 4.740 | 4.740 | 0 | +0.01(+0.21%) | ||
Jun 27, 2023 | 4.730 | 4.730 | 0 | +0.03(+0.64%) | ||
Jun 26, 2023 | 4.700 | 4.700 | 0 | +0.07(+1.51%) | ||
Jun 23, 2023 | 4.630 | 4.630 | 0 | -0.04(-0.86%) | ||
Jun 22, 2023 | 4.670 | 4.670 | 0 | -0.07(-1.48%) | ||
Jun 21, 2023 | 4.740 | 4.740 | 0 | -0.06(-1.25%) | ||
Jun 16, 2023 | 4.800 | 4.800 | 0 | -0.02(-0.41%) | ||
Jun 15, 2023 | 4.820 | 4.820 | 0 | +0.09(+1.90%) | ||
Jun 14, 2023 | 4.730 | 4.730 | 0 | -0.05(-1.05%) | ||
Jun 13, 2023 | 4.780 | 4.780 | 0 | +0.08(+1.70%) | ||
Jun 12, 2023 | 4.700 | 4.700 | 0 | -0.05(-1.05%) | ||
Jun 09, 2023 | 4.750 | 4.750 | 0 | -0.05(-1.04%) | ||
Jun 08, 2023 | 4.800 | 4.800 | 0 | -0.01(-0.21%) | ||
Jun 07, 2023 | 4.810 | 4.810 | 0 | +0.13(+2.78%) | ||
Jun 06, 2023 | 4.680 | 4.680 | 0 | +0.04(+0.86%) | ||
Jun 05, 2023 | 4.640 | 4.640 | 0 | -0.06(-1.28%) | ||
Jun 02, 2023 | 4.700 | 4.700 | 0 | +0.17(+3.75%) |