Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 18.91 | 0 | +0.00(+0.00%) | |||
May 21, 2024 | 18.99 | 19.00 | 18.90 | 18.91 | 1,000 | -0.09(-0.47%) |
May 20, 2024 | 19.00 | 19.00 | 18.85 | 19.00 | 6,567 | +0.00(+0.00%) |
May 17, 2024 | 18.99 | 19.00 | 18.97 | 19.00 | 1,900 | +0.05(+0.26%) |
May 16, 2024 | 18.90 | 18.99 | 18.85 | 18.95 | 1,000 | -0.05(-0.26%) |
May 15, 2024 | 18.90 | 19.00 | 18.55 | 19.00 | 550 | +0.01(+0.05%) |
May 14, 2024 | 18.55 | 18.99 | 18.55 | 18.99 | 6,818 | +0.06(+0.32%) |
May 13, 2024 | 18.64 | 18.93 | 18.55 | 18.93 | 4,332 | +0.08(+0.42%) |
May 10, 2024 | 18.85 | 18.87 | 18.65 | 18.85 | 2,976 | +0.00(+0.00%) |
May 09, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 500 | +0.00(+0.00%) |
May 08, 2024 | 18.60 | 18.85 | 18.51 | 18.85 | 7,161 | +0.00(+0.00%) |
May 06, 2024 | 18.85 | 0 | +0.10(+0.53%) | |||
May 03, 2024 | 18.75 | 18.78 | 18.70 | 18.75 | 1,600 | +0.00(+0.00%) |
May 02, 2024 | 18.87 | 18.91 | 18.51 | 18.75 | 14,345 | -0.29(-1.52%) |
May 01, 2024 | 18.98 | 19.30 | 18.96 | 19.04 | 7,191 | -0.06(-0.31%) |
Apr 30, 2024 | 18.98 | 19.10 | 18.98 | 19.10 | 708 | -0.12(-0.62%) |
Apr 29, 2024 | 18.97 | 19.22 | 18.96 | 19.22 | 1,908 | -0.01(-0.05%) |
Apr 26, 2024 | 19.05 | 19.23 | 19.04 | 19.23 | 308 | +0.01(+0.05%) |
Apr 25, 2024 | 19.04 | 19.25 | 18.95 | 19.22 | 4,807 | -0.03(-0.16%) |
Apr 24, 2024 | 18.93 | 19.25 | 18.93 | 19.25 | 407 | +0.00(+0.00%) |
Apr 23, 2024 | 19.07 | 19.25 | 18.87 | 19.25 | 1,615 | +0.01(+0.05%) |
Apr 22, 2024 | 19.07 | 19.24 | 19.05 | 19.24 | 898 | +0.00(+0.00%) |
Apr 19, 2024 | 19.11 | 19.24 | 19.10 | 19.24 | 410 | +0.07(+0.37%) |
Apr 18, 2024 | 18.80 | 19.17 | 18.80 | 19.17 | 1,200 | +0.58(+3.12%) |
Apr 17, 2024 | 18.51 | 18.75 | 18.51 | 18.59 | 995 | -0.11(-0.59%) |
Apr 15, 2024 | 18.70 | 75 | -0.09(-0.48%) | |||
Apr 12, 2024 | 18.80 | 18.80 | 18.53 | 18.79 | 820 | -0.44(-2.29%) |
Apr 09, 2024 | 19.23 | 0 | +0.13(+0.68%) | |||
Apr 01, 2024 | 19.10 | 0 | -0.14(-0.73%) | |||
Mar 28, 2024 | 18.80 | 19.24 | 18.80 | 19.24 | 700 | +0.44(+2.34%) |
Mar 15, 2024 | 18.80 | 0 | -0.05(-0.27%) | |||
Mar 14, 2024 | 18.51 | 18.87 | 18.45 | 18.85 | 3,182 | -0.08(-0.42%) |
Mar 12, 2024 | 18.93 | 199 | +0.00(+0.00%) | |||
Mar 08, 2024 | 18.93 | 79 | +0.00(+0.00%) | |||
Mar 07, 2024 | 18.84 | 18.95 | 18.80 | 18.93 | 431 | -0.02(-0.11%) |
Mar 06, 2024 | 18.75 | 18.95 | 18.75 | 18.95 | 1,300 | +0.00(+0.00%) |
Mar 05, 2024 | 18.67 | 18.99 | 18.65 | 18.95 | 2,806 | +0.10(+0.53%) |
Feb 29, 2024 | 18.85 | 50 | -0.05(-0.26%) | |||
Feb 22, 2024 | 18.90 | 0 | +0.15(+0.80%) | |||
Feb 21, 2024 | 18.55 | 18.95 | 18.55 | 18.75 | 6,238 | +0.00(+0.00%) |
Feb 20, 2024 | 19.00 | 19.05 | 18.46 | 18.75 | 9,876 | -0.35(-1.83%) |
Feb 14, 2024 | 19.10 | 0 | -0.10(-0.52%) | |||
Feb 13, 2024 | 19.10 | 19.25 | 19.10 | 19.20 | 1,114 | -0.20(-1.03%) |
Feb 12, 2024 | 19.06 | 19.40 | 19.00 | 19.40 | 3,100 | +0.20(+1.04%) |
Feb 08, 2024 | 19.20 | 0 | -0.10(-0.52%) | |||
Feb 07, 2024 | 19.36 | 19.36 | 19.30 | 19.30 | 1,017 | -0.06(-0.31%) |
Feb 06, 2024 | 19.40 | 19.40 | 19.30 | 19.36 | 4,456 | -0.14(-0.72%) |
Feb 05, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 300 | -0.19(-0.96%) |
Feb 02, 2024 | 19.93 | 19.95 | 19.35 | 19.69 | 13,190 | -0.31(-1.55%) |
Feb 01, 2024 | 20.00 | 20.00 | 19.95 | 20.00 | 1,200 | -0.16(-0.79%) |
Jan 31, 2024 | 19.95 | 20.16 | 19.95 | 20.16 | 2,049 | +0.21(+1.05%) |
Jan 30, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 100 | -0.05(-0.25%) |
Jan 29, 2024 | 20.19 | 20.19 | 20.00 | 20.00 | 11,898 | -0.17(-0.84%) |
Jan 26, 2024 | 20.30 | 20.40 | 20.17 | 20.17 | 4,689 | -0.08(-0.40%) |
Jan 25, 2024 | 20.40 | 20.40 | 20.25 | 20.25 | 798 | -0.01(-0.05%) |
Jan 24, 2024 | 20.35 | 20.50 | 20.26 | 20.26 | 6,300 | +0.09(+0.45%) |
Jan 23, 2024 | 20.18 | 20.56 | 20.17 | 20.17 | 12,721 | -0.01(-0.05%) |
Jan 19, 2024 | 20.18 | 0 | -0.01(-0.04%) | |||
Jan 17, 2024 | 20.19 | 0 | -0.01(-0.05%) | |||
Jan 16, 2024 | 20.10 | 20.20 | 19.95 | 20.20 | 7,733 | +0.00(+0.00%) |
Jan 11, 2024 | 20.20 | 0 | -0.05(-0.25%) | |||
Jan 10, 2024 | 20.11 | 20.25 | 20.11 | 20.25 | 300 | -0.12(-0.59%) |
Jan 09, 2024 | 20.25 | 20.37 | 20.10 | 20.37 | 600 | +0.07(+0.34%) |
Jan 05, 2024 | 20.30 | 0 | -0.20(-0.98%) | |||
Jan 04, 2024 | 20.30 | 20.50 | 20.25 | 20.50 | 1,365 | +0.01(+0.05%) |
Jan 03, 2024 | 20.56 | 20.90 | 20.20 | 20.49 | 5,795 | +0.14(+0.69%) |
Jan 02, 2024 | 21.48 | 21.70 | 20.35 | 20.35 | 19,450 | -1.02(-4.77%) |
Dec 29, 2023 | 21.16 | 21.95 | 21.16 | 21.37 | 57,939 | -0.58(-2.64%) |
Dec 28, 2023 | 21.10 | 21.95 | 21.10 | 21.95 | 12,194 | -0.04(-0.18%) |
Dec 27, 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 200 | +0.39(+1.81%) |
Dec 22, 2023 | 21.60 | 0 | +0.00(+0.00%) | |||
Dec 20, 2023 | 21.60 | 0 | +0.00(+0.00%) | |||
Dec 19, 2023 | 21.59 | 21.60 | 21.59 | 21.60 | 705 | +0.01(+0.05%) |
Dec 18, 2023 | 21.15 | 21.59 | 21.15 | 21.59 | 500 | +0.14(+0.68%) |
Dec 14, 2023 | 21.45 | 0 | -0.07(-0.33%) | |||
Dec 13, 2023 | 20.78 | 21.75 | 20.78 | 21.52 | 5,835 | +0.25(+1.20%) |
Dec 12, 2023 | 20.91 | 21.26 | 20.70 | 21.26 | 14,940 | +0.05(+0.24%) |
Dec 11, 2023 | 20.95 | 21.21 | 20.95 | 21.21 | 1,000 | -0.07(-0.33%) |
Dec 07, 2023 | 21.28 | 0 | +0.08(+0.38%) | |||
Dec 04, 2023 | 21.20 | 0 | -0.30(-1.40%) | |||
Dec 01, 2023 | 20.41 | 21.50 | 20.41 | 21.50 | 1,100 | +0.80(+3.86%) |
Nov 28, 2023 | 20.70 | 0 | -0.01(-0.05%) | |||
Nov 22, 2023 | 20.71 | 0 | +0.35(+1.72%) | |||
Nov 21, 2023 | 20.36 | 20.72 | 20.36 | 20.36 | 732 | -0.37(-1.78%) |
Nov 20, 2023 | 20.56 | 20.73 | 20.55 | 20.73 | 1,600 | +0.05(+0.24%) |
Nov 17, 2023 | 20.79 | 20.97 | 20.40 | 20.68 | 16,000 | -0.02(-0.10%) |
Nov 16, 2023 | 20.75 | 20.80 | 20.50 | 20.70 | 5,925 | -0.09(-0.43%) |
Nov 07, 2023 | 20.79 | 0 | -0.04(-0.19%) | |||
Oct 31, 2023 | 20.83 | 0 | -0.05(-0.24%) | |||
Oct 30, 2023 | 20.65 | 20.88 | 20.65 | 20.88 | 13,385 | -0.06(-0.29%) |
Oct 26, 2023 | 20.94 | 16 | -0.06(-0.29%) | |||
Oct 23, 2023 | 21.00 | 0 | -0.14(-0.64%) | |||
Oct 06, 2023 | 21.14 | 0 | +0.04(+0.17%) | |||
Oct 02, 2023 | 21.10 | 50 | -0.22(-1.03%) | |||
Sep 26, 2023 | 21.32 | 63 | -0.07(-0.33%) | |||
Sep 25, 2023 | 21.00 | 21.39 | 21.15 | 21.39 | 7,490 | -0.08(-0.37%) |
Sep 21, 2023 | 21.47 | 0 | -0.12(-0.56%) | |||
Sep 19, 2023 | 21.59 | 0 | -0.05(-0.23%) | |||
Sep 14, 2023 | 21.64 | 0 | -0.01(-0.05%) | |||
Sep 13, 2023 | 21.11 | 21.65 | 21.11 | 21.65 | 2,100 | +0.00(+0.00%) |
Sep 12, 2023 | 21.21 | 21.69 | 21.20 | 21.65 | 915 | -0.05(-0.23%) |
Sep 11, 2023 | 21.30 | 21.75 | 21.20 | 21.70 | 7,314 | -0.05(-0.23%) |
Sep 08, 2023 | 21.71 | 21.75 | 21.71 | 21.75 | 700 | +0.00(+0.00%) |
Sep 07, 2023 | 21.50 | 21.75 | 21.50 | 21.75 | 50,816 | +0.00(+0.00%) |
Sep 06, 2023 | 21.53 | 21.77 | 21.03 | 21.75 | 600 | -0.05(-0.23%) |
Sep 05, 2023 | 21.51 | 21.80 | 21.51 | 21.80 | 800 | -0.09(-0.41%) |
Sep 01, 2023 | 21.51 | 21.90 | 21.51 | 21.89 | 2,029 | -0.01(-0.05%) |
Aug 31, 2023 | 21.85 | 22.00 | 21.50 | 21.90 | 15,255 | +0.05(+0.23%) |
Aug 30, 2023 | 21.13 | 21.85 | 20.72 | 21.85 | 12,135 | -0.14(-0.64%) |
Aug 28, 2023 | 21.99 | 0 | +0.10(+0.46%) | |||
Aug 22, 2023 | 21.89 | 0 | -0.06(-0.27%) | |||
Aug 17, 2023 | 21.95 | 0 | +0.70(+3.29%) | |||
Aug 14, 2023 | 21.25 | 2 | +0.47(+2.26%) | |||
Aug 11, 2023 | 20.45 | 20.78 | 20.45 | 20.78 | 7,100 | +0.03(+0.14%) |
Aug 08, 2023 | 20.75 | 0 | -0.03(-0.14%) | |||
Aug 04, 2023 | 20.78 | 0 | +0.59(+2.92%) | |||
Aug 03, 2023 | 19.60 | 20.19 | 19.60 | 20.19 | 17,800 | -0.01(-0.05%) |
Jul 28, 2023 | 20.20 | 0 | +0.00(+0.00%) | |||
Jul 27, 2023 | 20.00 | 20.20 | 20.00 | 20.20 | 1,626 | +0.10(+0.50%) |
Jul 26, 2023 | 19.90 | 20.10 | 19.90 | 20.10 | 4,100 | +0.40(+2.03%) |
Jul 25, 2023 | 19.50 | 20.50 | 19.50 | 19.70 | 10,742 | +0.20(+1.03%) |
Jul 24, 2023 | 19.50 | 19.50 | 19.00 | 19.50 | 13,176 | +0.25(+1.30%) |
Jul 21, 2023 | 18.80 | 19.77 | 18.50 | 19.25 | 4,944 | +0.45(+2.39%) |
Jul 20, 2023 | 18.30 | 18.98 | 17.66 | 18.80 | 24,023 | +0.05(+0.27%) |
Jul 18, 2023 | 18.75 | 10 | +1.05(+5.93%) | |||
Jul 17, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 649 | -0.05(-0.28%) |
Jul 13, 2023 | 17.75 | 0 | +0.90(+5.34%) | |||
Jul 12, 2023 | 16.38 | 16.98 | 16.38 | 16.85 | 7,700 | +0.45(+2.74%) |
Jul 06, 2023 | 16.40 | 0 | -0.08(-0.49%) | |||
Jun 26, 2023 | 16.48 | 0 | +0.08(+0.49%) | |||
Jun 23, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 5,100 | -0.10(-0.61%) |
Jun 21, 2023 | 16.50 | 8 | +0.52(+3.25%) | |||
Jun 16, 2023 | 15.98 | 0 | +0.50(+3.23%) | |||
Jun 15, 2023 | 15.44 | 15.48 | 15.44 | 15.48 | 700 | +0.04(+0.26%) |
Jun 13, 2023 | 15.44 | 0 | -0.06(-0.39%) | |||
Jun 09, 2023 | 15.50 | 1 | +0.05(+0.32%) | |||
Jun 08, 2023 | 14.75 | 15.45 | 14.75 | 15.45 | 2,091 | +0.75(+5.10%) |
Jun 07, 2023 | 14.50 | 15.45 | 14.50 | 14.70 | 12,819 | +0.20(+1.38%) |
Jun 06, 2023 | 13.91 | 14.50 | 13.91 | 14.50 | 2,127 | +0.08(+0.55%) |
Jun 05, 2023 | 14.25 | 14.48 | 13.90 | 14.42 | 29,644 | -0.13(-0.89%) |