Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.75 | 29,529 | -0.03(-0.14%) | |||
Apr 25, 2024 | 20.78 | 33,434 | -0.17(-0.81%) | |||
Apr 24, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 9,933 | -0.03(-0.14%) |
Apr 22, 2024 | 20.98 | 36,564 | -0.19(-0.91%) | |||
Apr 16, 2024 | 21.17 | 124,475 | -0.44(-2.02%) | |||
Apr 12, 2024 | 21.61 | 11,205 | -0.14(-0.64%) | |||
Apr 11, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 31,446 | -0.21(-0.96%) |
Apr 08, 2024 | 21.96 | 65,443 | +0.58(+2.71%) | |||
Apr 04, 2024 | 21.38 | 178,359 | +0.27(+1.28%) | |||
Apr 03, 2024 | 22.80 | 22.80 | 21.08 | 21.11 | 25,468 | -0.08(-0.38%) |
Apr 02, 2024 | 20.71 | 21.19 | 20.71 | 21.19 | 74,323 | -1.11(-4.98%) |
Mar 26, 2024 | 22.30 | 19,226 | -0.18(-0.80%) | |||
Mar 25, 2024 | 22.33 | 22.48 | 22.33 | 22.48 | 32,613 | +0.09(+0.38%) |
Mar 22, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 615 | -0.14(-0.64%) |
Mar 21, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 38,894 | -0.32(-1.39%) |
Mar 18, 2024 | 22.86 | 31,380 | -0.27(-1.17%) | |||
Mar 15, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 4,634 | -0.12(-0.52%) |
Mar 14, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 62,036 | -0.25(-1.06%) |
Mar 04, 2024 | 23.50 | 137,851 | +0.64(+2.80%) | |||
Feb 27, 2024 | 22.86 | 5 | +0.34(+1.51%) | |||
Feb 22, 2024 | 22.52 | 0 | -1.07(-4.54%) | |||
Feb 20, 2024 | 23.59 | 2 | +0.35(+1.52%) | |||
Feb 14, 2024 | 23.24 | 33 | +0.28(+1.21%) | |||
Feb 13, 2024 | 22.85 | 22.96 | 22.75 | 22.96 | 1,210 | -0.62(-2.63%) |
Feb 08, 2024 | 23.58 | 0 | -0.01(-0.02%) | |||
Feb 07, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 700 | -0.98(-4.01%) |
Jan 31, 2024 | 24.57 | 0 | -0.21(-0.85%) | |||
Jan 29, 2024 | 24.78 | 0 | +0.31(+1.27%) | |||
Jan 22, 2024 | 24.47 | 0 | -0.40(-1.61%) | |||
Jan 19, 2024 | 25.13 | 25.13 | 24.87 | 24.87 | 735 | -0.12(-0.48%) |
Jan 18, 2024 | 24.40 | 24.99 | 24.40 | 24.99 | 1,842 | +0.93(+3.87%) |
Jan 17, 2024 | 24.15 | 24.15 | 23.95 | 24.06 | 4,756 | -0.44(-1.78%) |
Jan 16, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 8,076 | +0.62(+2.61%) |
Jan 05, 2024 | 23.87 | 5,837 | +0.11(+0.46%) | |||
Jan 04, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 949 | +0.14(+0.57%) |
Jan 03, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 2,079 | -0.16(-0.67%) |
Jan 02, 2024 | 23.68 | 23.79 | 23.68 | 23.79 | 3,224 | +1.05(+4.62%) |
Dec 18, 2023 | 22.74 | 1,082 | +0.35(+1.56%) | |||
Dec 15, 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 2,091 | -0.95(-4.07%) |
Dec 14, 2023 | 23.52 | 23.52 | 23.34 | 23.34 | 8,714 | +0.32(+1.39%) |
Dec 13, 2023 | 22.63 | 23.02 | 22.63 | 23.02 | 2,013 | +0.52(+2.31%) |
Dec 12, 2023 | 22.58 | 22.58 | 22.50 | 22.50 | 5,014 | -0.23(-1.01%) |
Dec 11, 2023 | 22.80 | 22.98 | 22.73 | 22.73 | 1,682 | -0.06(-0.26%) |
Dec 08, 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 501 | -0.03(-0.11%) |
Dec 07, 2023 | 22.76 | 22.82 | 22.70 | 22.82 | 22,331 | -0.04(-0.20%) |
Dec 06, 2023 | 23.07 | 23.07 | 22.86 | 22.86 | 700 | -0.14(-0.59%) |
Dec 04, 2023 | 23.00 | 8,892 | +0.12(+0.52%) | |||
Dec 01, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 2,087 | +0.78(+3.54%) |
Nov 30, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 5,439 | -0.01(-0.03%) |
Nov 28, 2023 | 22.10 | 277 | +0.12(+0.55%) | |||
Nov 27, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 63,199 | -0.17(-0.77%) |
Nov 24, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 107 | -0.14(-0.63%) |
Nov 15, 2023 | 22.29 | 83 | -0.52(-2.28%) | |||
Nov 14, 2023 | 22.57 | 22.81 | 22.57 | 22.81 | 210 | +0.56(+2.54%) |
Nov 13, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 7,714 | +0.30(+1.39%) |
Nov 09, 2023 | 21.94 | 17,980 | +0.05(+0.23%) | |||
Nov 08, 2023 | 21.84 | 21.89 | 21.84 | 21.89 | 21,441 | +0.05(+0.23%) |
Nov 02, 2023 | 21.84 | 0 | +1.24(+6.02%) | |||
Oct 31, 2023 | 20.60 | 44,531 | +0.45(+2.24%) | |||
Oct 30, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 23,524 | +0.36(+1.82%) |
Oct 27, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 11,508 | -0.34(-1.70%) |
Oct 26, 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 9,771 | +0.13(+0.65%) |
Oct 23, 2023 | 20.00 | 38,168 | -0.52(-2.56%) | |||
Oct 19, 2023 | 20.52 | 10,665 | -0.26(-1.23%) | |||
Oct 18, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 6,855 | -0.66(-3.09%) |
Oct 13, 2023 | 21.44 | 4,994 | +0.27(+1.29%) | |||
Oct 12, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 117 | -0.69(-3.16%) |
Oct 11, 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 13,405 | +0.34(+1.56%) |
Oct 10, 2023 | 21.50 | 21.52 | 21.50 | 21.52 | 6,624 | +0.81(+3.94%) |
Oct 02, 2023 | 20.71 | 2 | -0.76(-3.54%) | |||
Sep 29, 2023 | 21.48 | 21.48 | 21.47 | 21.47 | 21,663 | -0.26(-1.20%) |
Sep 28, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 43,384 | +0.69(+3.28%) |
Sep 27, 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 1,298 | -0.34(-1.59%) |
Sep 26, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 3,568 | -0.65(-2.95%) |
Sep 25, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 38,088 | +0.15(+0.69%) |
Sep 21, 2023 | 21.88 | 11,125 | -0.25(-1.13%) | |||
Sep 20, 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 151 | +0.15(+0.70%) |
Sep 18, 2023 | 21.98 | 2,473 | -0.12(-0.56%) | |||
Sep 15, 2023 | 22.10 | 22.19 | 22.10 | 22.10 | 6,960 | +0.06(+0.27%) |
Sep 14, 2023 | 21.65 | 22.04 | 21.65 | 22.04 | 662 | +0.47(+2.18%) |
Sep 13, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 15,183 | -0.11(-0.51%) |
Sep 08, 2023 | 21.68 | 4,787 | -0.41(-1.88%) | |||
Sep 07, 2023 | 22.13 | 22.13 | 21.92 | 22.09 | 39,630 | -0.10(-0.43%) |
Sep 06, 2023 | 22.19 | 22.23 | 22.19 | 22.19 | 70,650 | -0.07(-0.31%) |
Sep 05, 2023 | 22.51 | 22.51 | 22.26 | 22.26 | 301 | -0.24(-1.07%) |
Sep 01, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 102 | -0.53(-2.30%) |
Aug 31, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 9,539 | -0.39(-1.67%) |
Aug 30, 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 112 | +0.49(+2.14%) |
Aug 28, 2023 | 22.93 | 137 | +0.44(+1.96%) | |||
Aug 24, 2023 | 22.49 | 1 | -0.59(-2.56%) | |||
Aug 21, 2023 | 23.08 | 8,647 | -0.38(-1.62%) | |||
Aug 16, 2023 | 23.46 | 1,825 | -1.42(-5.71%) | |||
Aug 15, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 2,072 | +0.09(+0.38%) |
Aug 14, 2023 | 25.06 | 25.06 | 24.79 | 24.79 | 4,068 | -0.40(-1.60%) |
Aug 11, 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 104 | +1.85(+7.91%) |
Aug 03, 2023 | 23.34 | 0 | -1.47(-5.93%) | |||
Jul 28, 2023 | 24.81 | 0 | +0.24(+1.00%) | |||
Jul 26, 2023 | 24.57 | 114 | -0.45(-1.80%) | |||
Jul 25, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 141 | -0.02(-0.06%) |
Jul 24, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 100 | +0.49(+1.99%) |
Jul 19, 2023 | 24.54 | 70 | +0.19(+0.79%) | |||
Jul 10, 2023 | 24.35 | 19 | -0.97(-3.83%) | |||
Jul 06, 2023 | 25.32 | 0 | +0.11(+0.44%) | |||
Jul 05, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 125 | +1.41(+5.94%) |
Jun 29, 2023 | 23.80 | 0 | +0.01(+0.03%) | |||
Jun 28, 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 100 | -0.36(-1.49%) |
Jun 27, 2023 | 24.08 | 24.18 | 24.08 | 24.15 | 400 | +0.08(+0.33%) |
Jun 26, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 100 | +0.12(+0.50%) |
Jun 23, 2023 | 23.97 | 23.97 | 23.95 | 23.95 | 300 | -1.27(-5.04%) |
Jun 15, 2023 | 25.22 | 5 | +1.05(+4.34%) | |||
Jun 12, 2023 | 24.17 | 40 | -0.53(-2.15%) | |||
Jun 09, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | +0.16(+0.67%) |
Jun 07, 2023 | 24.54 | 0 | +0.91(+3.83%) | |||
May 25, 2023 | 23.63 | 0 | -1.91(-7.48%) | |||
May 23, 2023 | 25.54 | 3 | +0.43(+1.71%) | |||
May 11, 2023 | 25.11 | 0 | -0.39(-1.53%) | |||
May 09, 2023 | 25.50 | 0 | +0.42(+1.67%) | |||
May 08, 2023 | 25.26 | 25.26 | 25.08 | 25.08 | 1,100 | -0.08(-0.32%) |
May 04, 2023 | 25.16 | 0 | -0.36(-1.41%) | |||
May 02, 2023 | 25.52 | 0 | -0.43(-1.68%) |