Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 30.33 | 31.05 | 30.33 | 31.05 | 600 | -0.03(-0.10%) |
Jun 12, 2024 | 29.18 | 31.08 | 29.17 | 31.08 | 5,151 | +1.08(+3.60%) |
Jun 11, 2024 | 29.85 | 30.00 | 29.75 | 30.00 | 600 | +0.00(+0.00%) |
Jun 06, 2024 | 30.00 | 0 | +0.01(+0.03%) | |||
Jun 03, 2024 | 29.99 | 60 | -0.01(-0.03%) | |||
May 31, 2024 | 29.53 | 30.00 | 29.53 | 30.00 | 1,300 | +0.16(+0.54%) |
May 30, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 100 | +0.00(+0.00%) |
May 29, 2024 | 29.03 | 29.84 | 29.03 | 29.84 | 2,003 | +0.00(+0.00%) |
May 28, 2024 | 29.50 | 29.95 | 29.50 | 29.84 | 867 | +0.02(+0.07%) |
May 24, 2024 | 28.25 | 29.82 | 28.25 | 29.82 | 7,885 | +0.00(+0.00%) |
May 17, 2024 | 29.82 | 0 | +1.35(+4.74%) | |||
May 15, 2024 | 28.47 | 0 | -0.03(-0.11%) | |||
May 08, 2024 | 28.50 | 0 | -0.40(-1.38%) | |||
May 07, 2024 | 27.02 | 28.90 | 27.02 | 28.90 | 287 | +0.00(+0.00%) |
May 06, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 100 | -0.08(-0.28%) |
May 03, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 299 | +1.03(+3.69%) |
May 02, 2024 | 27.95 | 27.95 | 27.90 | 27.95 | 1,000 | +0.05(+0.18%) |
May 01, 2024 | 28.00 | 28.39 | 27.90 | 27.90 | 3,288 | -0.10(-0.36%) |
Apr 30, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 429 | -0.39(-1.37%) |
Apr 25, 2024 | 28.39 | 0 | +0.00(+0.00%) | |||
Apr 23, 2024 | 28.39 | 110 | +0.09(+0.32%) | |||
Apr 19, 2024 | 28.30 | 0 | -0.10(-0.35%) | |||
Apr 18, 2024 | 28.41 | 28.41 | 27.85 | 28.40 | 4,710 | -0.45(-1.56%) |
Apr 17, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 173 | -0.10(-0.35%) |
Apr 15, 2024 | 28.95 | 0 | -0.05(-0.17%) | |||
Apr 12, 2024 | 28.85 | 29.00 | 28.85 | 29.00 | 653 | +0.10(+0.35%) |
Apr 11, 2024 | 28.91 | 29.49 | 28.90 | 28.90 | 1,500 | -0.01(-0.03%) |
Apr 10, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 350 | -0.74(-2.50%) |
Apr 04, 2024 | 29.65 | 123 | +0.08(+0.27%) | |||
Apr 02, 2024 | 29.57 | 0 | +0.00(+0.00%) | |||
Apr 01, 2024 | 29.32 | 29.82 | 28.90 | 29.57 | 7,333 | -0.28(-0.94%) |
Mar 28, 2024 | 29.77 | 29.85 | 29.77 | 29.85 | 201 | +0.05(+0.17%) |
Mar 27, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 204 | -0.05(-0.17%) |
Mar 26, 2024 | 29.75 | 29.99 | 29.75 | 29.85 | 1,464 | +0.05(+0.17%) |
Mar 25, 2024 | 29.05 | 29.81 | 29.03 | 29.80 | 5,729 | -0.20(-0.67%) |
Mar 18, 2024 | 30.00 | 0 | +0.00(+0.00%) | |||
Mar 13, 2024 | 30.00 | 0 | +0.00(+0.00%) | |||
Mar 06, 2024 | 30.00 | 0 | +0.00(+0.00%) | |||
Mar 04, 2024 | 30.00 | 70 | +0.00(+0.00%) | |||
Feb 23, 2024 | 30.00 | 0 | +0.00(+0.00%) | |||
Feb 21, 2024 | 30.00 | 0 | +0.01(+0.03%) | |||
Feb 20, 2024 | 29.25 | 29.99 | 29.25 | 29.99 | 443 | -0.01(-0.03%) |
Feb 16, 2024 | 29.19 | 30.05 | 29.19 | 30.00 | 8,464 | +0.85(+2.92%) |
Feb 15, 2024 | 28.72 | 29.15 | 28.72 | 29.15 | 300 | +0.07(+0.24%) |
Feb 14, 2024 | 29.25 | 29.25 | 28.38 | 29.08 | 5,973 | +0.08(+0.28%) |
Feb 13, 2024 | 29.40 | 29.59 | 28.35 | 29.00 | 2,760 | -0.80(-2.68%) |
Feb 02, 2024 | 29.80 | 33 | -0.18(-0.60%) | |||
Jan 31, 2024 | 29.98 | 0 | +0.18(+0.60%) | |||
Jan 29, 2024 | 29.80 | 24 | +0.24(+0.81%) | |||
Jan 26, 2024 | 29.59 | 29.89 | 29.56 | 29.56 | 920 | -0.44(-1.47%) |
Jan 24, 2024 | 30.00 | 40 | +0.00(+0.00%) | |||
Jan 23, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.01(+0.03%) |
Jan 22, 2024 | 29.43 | 29.99 | 29.43 | 29.99 | 289 | +0.00(+0.00%) |
Jan 19, 2024 | 29.40 | 29.99 | 29.40 | 29.99 | 638 | +0.00(+0.00%) |
Jan 17, 2024 | 29.99 | 2 | +0.03(+0.10%) | |||
Jan 11, 2024 | 29.96 | 0 | +0.01(+0.03%) | |||
Jan 10, 2024 | 29.41 | 29.95 | 29.40 | 29.95 | 2,220 | +0.01(+0.03%) |
Jan 08, 2024 | 29.94 | 0 | -0.01(-0.03%) | |||
Jan 05, 2024 | 29.41 | 29.95 | 29.41 | 29.95 | 2,107 | -0.03(-0.10%) |
Jan 04, 2024 | 29.40 | 29.98 | 29.40 | 29.98 | 1,759 | +0.00(+0.00%) |
Jan 03, 2024 | 29.62 | 30.00 | 29.40 | 29.98 | 2,166 | -0.02(-0.07%) |
Dec 29, 2023 | 30.00 | 0 | +0.25(+0.84%) | |||
Dec 28, 2023 | 29.75 | 29.75 | 29.61 | 29.75 | 3,053 | -0.10(-0.34%) |
Dec 21, 2023 | 29.85 | 45 | -0.05(-0.17%) | |||
Dec 19, 2023 | 29.90 | 0 | -0.05(-0.17%) | |||
Dec 15, 2023 | 29.95 | 30 | +0.00(+0.00%) | |||
Dec 14, 2023 | 29.99 | 30.09 | 29.95 | 29.95 | 9,687 | -0.14(-0.47%) |
Dec 12, 2023 | 30.09 | 0 | -0.01(-0.03%) | |||
Dec 11, 2023 | 30.00 | 30.24 | 29.90 | 30.10 | 2,185 | -0.09(-0.30%) |
Dec 08, 2023 | 30.09 | 30.30 | 29.90 | 30.19 | 3,660 | +0.01(+0.03%) |
Dec 07, 2023 | 30.20 | 30.25 | 29.95 | 30.18 | 4,289 | -0.17(-0.56%) |
Dec 06, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 479 | -0.12(-0.39%) |
Dec 05, 2023 | 30.40 | 30.48 | 30.35 | 30.47 | 930 | -0.01(-0.03%) |