Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 100 | +0.00(+0.00%) |
Apr 29, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 401 | +0.85(+3.10%) |
Apr 24, 2024 | 27.40 | 4 | +0.41(+1.53%) | |||
Apr 23, 2024 | 26.93 | 26.99 | 26.58 | 26.99 | 15,312 | -1.15(-4.08%) |
Apr 22, 2024 | 28.30 | 28.30 | 27.75 | 28.14 | 1,205 | +0.33(+1.19%) |
Apr 19, 2024 | 27.64 | 27.80 | 27.64 | 27.80 | 554 | -0.59(-2.06%) |
Apr 18, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 178 | +0.71(+2.58%) |
Apr 16, 2024 | 27.68 | 0 | -0.61(-2.17%) | |||
Apr 15, 2024 | 28.60 | 28.60 | 28.29 | 28.29 | 505 | -0.96(-3.28%) |
Apr 12, 2024 | 28.15 | 29.25 | 28.15 | 29.25 | 1,795 | +1.40(+5.03%) |
Apr 11, 2024 | 28.12 | 28.12 | 27.85 | 27.85 | 760 | -0.20(-0.71%) |
Apr 10, 2024 | 27.74 | 28.30 | 27.74 | 28.05 | 3,838 | -1.27(-4.33%) |
Apr 09, 2024 | 29.09 | 29.32 | 28.75 | 29.32 | 860 | +0.95(+3.33%) |
Apr 08, 2024 | 28.18 | 28.38 | 28.18 | 28.38 | 51,698 | +0.57(+2.05%) |
Apr 05, 2024 | 27.75 | 28.12 | 27.75 | 27.81 | 173,887 | +0.14(+0.50%) |
Apr 04, 2024 | 27.70 | 27.70 | 27.60 | 27.67 | 2,483 | +1.00(+3.74%) |
Apr 03, 2024 | 26.93 | 26.93 | 26.64 | 26.67 | 187,267 | -0.03(-0.11%) |
Apr 02, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 584 | +0.30(+1.14%) |
Apr 01, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 118 | +0.85(+3.33%) |
Mar 27, 2024 | 25.55 | 0 | +0.55(+2.20%) | |||
Mar 26, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 210 | -0.31(-1.22%) |
Mar 25, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 100 | -0.27(-1.06%) |
Mar 22, 2024 | 25.59 | 25.59 | 25.58 | 25.58 | 360 | +0.89(+3.60%) |
Mar 20, 2024 | 24.69 | 27 | +0.48(+1.97%) | |||
Mar 19, 2024 | 24.42 | 24.42 | 24.21 | 24.21 | 1,142 | -0.60(-2.40%) |
Mar 15, 2024 | 24.81 | 20 | +0.67(+2.78%) | |||
Mar 14, 2024 | 24.35 | 24.35 | 24.00 | 24.14 | 1,619 | -0.19(-0.78%) |
Mar 13, 2024 | 24.30 | 24.33 | 24.30 | 24.33 | 1,040 | +1.48(+6.48%) |
Mar 07, 2024 | 22.85 | 0 | +0.03(+0.13%) | |||
Mar 06, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 163 | +0.06(+0.26%) |
Mar 05, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 1,000 | -0.24(-1.04%) |
Mar 01, 2024 | 23.00 | 0 | +0.77(+3.46%) | |||
Feb 28, 2024 | 22.23 | 1,327 | -0.50(-2.22%) | |||
Feb 26, 2024 | 22.73 | 95 | +0.00(+0.02%) | |||
Feb 22, 2024 | 22.73 | 0 | +0.33(+1.47%) | |||
Feb 16, 2024 | 22.40 | 0 | +1.43(+6.82%) | |||
Feb 15, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 131 | +0.15(+0.74%) |
Feb 13, 2024 | 20.82 | 73 | -0.26(-1.26%) | |||
Feb 12, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 201 | +0.28(+1.35%) |
Feb 08, 2024 | 20.80 | 0 | -1.20(-5.45%) | |||
Feb 02, 2024 | 22.00 | 25 | -0.39(-1.76%) | |||
Jan 31, 2024 | 22.39 | 1,215 | +0.91(+4.26%) | |||
Jan 30, 2024 | 21.75 | 21.75 | 21.48 | 21.48 | 730 | -0.08(-0.37%) |
Jan 26, 2024 | 21.56 | 0 | +0.31(+1.46%) | |||
Jan 25, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 690 | +1.13(+5.62%) |
Jan 23, 2024 | 20.12 | 0 | -0.12(-0.60%) | |||
Jan 19, 2024 | 20.24 | 0 | -0.18(-0.87%) | |||
Jan 18, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 205 | +0.14(+0.69%) |
Jan 16, 2024 | 20.28 | 0 | -0.33(-1.59%) | |||
Jan 05, 2024 | 20.61 | 0 | +0.51(+2.52%) | |||
Jan 04, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 5,156 | -0.01(-0.04%) |
Jan 03, 2024 | 19.90 | 20.11 | 19.90 | 20.11 | 2,226 | -0.80(-3.81%) |
Jan 02, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 500 | -0.90(-4.15%) |
Dec 29, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 452 | -0.07(-0.30%) |
Dec 28, 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 100 | -0.62(-2.78%) |
Dec 26, 2023 | 22.50 | 0 | +0.52(+2.38%) | |||
Dec 20, 2023 | 21.98 | 0 | +0.68(+3.17%) | |||
Dec 19, 2023 | 21.46 | 21.46 | 21.30 | 21.30 | 4,340 | +0.57(+2.76%) |
Dec 18, 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 268 | -0.58(-2.73%) |
Dec 14, 2023 | 21.31 | 104 | +1.46(+7.36%) | |||
Dec 12, 2023 | 19.85 | 2 | +0.44(+2.27%) | |||
Dec 11, 2023 | 19.45 | 19.45 | 19.41 | 19.41 | 2,164 | +1.41(+7.83%) |
Dec 07, 2023 | 18.00 | 78 | -0.16(-0.88%) | |||
Dec 06, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 100 | +0.00(+0.00%) |
Dec 05, 2023 | 17.51 | 18.36 | 17.51 | 18.16 | 657 | -0.84(-4.42%) |
Dec 01, 2023 | 19.00 | 0 | +0.50(+2.70%) | |||
Nov 30, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 1,099 | +1.00(+5.71%) |
Nov 28, 2023 | 17.50 | 31 | -0.45(-2.51%) | |||
Nov 24, 2023 | 17.95 | 0 | -0.35(-1.91%) | |||
Nov 22, 2023 | 17.50 | 18.30 | 17.50 | 18.30 | 494 | +1.20(+7.02%) |
Nov 16, 2023 | 17.10 | 0 | +1.04(+6.46%) | |||
Nov 13, 2023 | 16.06 | 8 | -0.39(-2.36%) | |||
Nov 08, 2023 | 16.45 | 18 | +0.29(+1.79%) | |||
Nov 02, 2023 | 16.16 | 0 | +0.31(+1.96%) | |||
Nov 01, 2023 | 16.60 | 16.60 | 15.85 | 15.85 | 322 | -0.35(-2.16%) |
Oct 31, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 444 | -0.58(-3.43%) |
Oct 30, 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 372 | +0.83(+5.18%) |
Oct 26, 2023 | 15.95 | 0 | +0.40(+2.57%) | |||
Oct 24, 2023 | 15.55 | 0 | -0.25(-1.56%) | |||
Oct 23, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 368 | -0.35(-2.17%) |
Oct 20, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 236 | -0.62(-3.72%) |
Oct 13, 2023 | 16.77 | 10 | -0.45(-2.61%) | |||
Oct 10, 2023 | 17.22 | 54 | +0.70(+4.24%) | |||
Oct 09, 2023 | 16.52 | 16.53 | 16.52 | 16.52 | 1,354 | -0.77(-4.45%) |
Oct 06, 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 990 | -0.06(-0.37%) |
Sep 29, 2023 | 17.35 | 3 | +0.07(+0.40%) | |||
Sep 28, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 1,121 | -1.79(-9.39%) |
Sep 11, 2023 | 19.07 | 0 | +1.07(+5.97%) | |||
Aug 29, 2023 | 18.00 | 0 | +0.03(+0.17%) | |||
Aug 23, 2023 | 17.97 | 0 | -0.18(-0.98%) | |||
Aug 21, 2023 | 18.15 | 0 | +0.35(+1.95%) | |||
Aug 17, 2023 | 17.80 | 120 | -0.56(-3.05%) | |||
Aug 15, 2023 | 18.36 | 0 | +0.32(+1.75%) | |||
Aug 14, 2023 | 18.35 | 18.35 | 18.04 | 18.04 | 1,226 | -0.76(-4.02%) |
Aug 11, 2023 | 18.86 | 18.86 | 18.80 | 18.80 | 1,163 | -1.96(-9.44%) |
Aug 04, 2023 | 20.76 | 3,979 | +0.71(+3.54%) | |||
Aug 03, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 205 | -1.52(-7.03%) |
Jul 31, 2023 | 21.57 | 66 | +0.54(+2.59%) | |||
Jul 28, 2023 | 21.05 | 21.11 | 20.96 | 21.02 | 20,010 | -0.03(-0.14%) |
Jul 27, 2023 | 21.00 | 21.05 | 21.00 | 21.05 | 2,679 | +1.80(+9.35%) |
Jul 21, 2023 | 19.25 | 0 | +0.25(+1.32%) | |||
Jul 19, 2023 | 19.00 | 0 | -0.05(-0.26%) | |||
Jul 17, 2023 | 19.05 | 0 | -1.64(-7.92%) | |||
Jul 14, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 1,016 | +1.88(+9.99%) |
Jul 11, 2023 | 18.81 | 2,949 | +1.02(+5.73%) | |||
Jul 06, 2023 | 17.79 | 17 | -0.47(-2.58%) | |||
Jun 27, 2023 | 18.26 | 0 | -0.16(-0.86%) | |||
Jun 23, 2023 | 18.42 | 0 | -0.28(-1.50%) | |||
Jun 22, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 400 | -0.40(-2.09%) |
Jun 21, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 1,000 | -0.04(-0.22%) |
Jun 20, 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 284 | -0.86(-4.29%) |