Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 40.94 | 0 | +5.78(+16.44%) | |||
May 09, 2024 | 35.16 | 0 | +0.57(+1.65%) | |||
May 02, 2024 | 34.59 | 0 | +1.06(+3.16%) | |||
Apr 25, 2024 | 33.53 | 0 | -3.47(-9.38%) | |||
Apr 23, 2024 | 37.00 | 0 | -1.64(-4.24%) | |||
Apr 22, 2024 | 37.10 | 38.64 | 37.10 | 38.64 | 1,506 | -1.61(-4.01%) |
Apr 19, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 425 | -2.29(-5.38%) |
Apr 17, 2024 | 42.54 | 0 | +0.00(+0.00%) | |||
Apr 11, 2024 | 42.54 | 0 | -1.05(-2.41%) | |||
Apr 10, 2024 | 43.59 | 43.59 | 42.94 | 43.59 | 162 | +0.84(+1.95%) |
Apr 09, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 20 | -0.18(-0.43%) |
Apr 08, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 100 | +1.12(+2.68%) |
Apr 04, 2024 | 41.82 | 0 | +2.04(+5.13%) | |||
Apr 01, 2024 | 39.78 | 0 | -1.72(-4.14%) | |||
Mar 27, 2024 | 41.50 | 0 | -0.30(-0.73%) | |||
Mar 26, 2024 | 41.93 | 41.93 | 41.80 | 41.80 | 300 | +1.15(+2.84%) |
Mar 22, 2024 | 40.65 | 0 | +0.40(+0.99%) | |||
Mar 21, 2024 | 39.81 | 40.61 | 39.55 | 40.25 | 755 | +0.40(+1.00%) |
Mar 20, 2024 | 39.85 | 39.85 | 39.50 | 39.85 | 300 | +6.00(+17.73%) |
Mar 19, 2024 | 34.34 | 34.34 | 33.85 | 33.85 | 118 | -2.98(-8.09%) |
Mar 18, 2024 | 39.75 | 39.75 | 36.83 | 36.83 | 240 | -5.13(-12.23%) |
Mar 13, 2024 | 41.96 | 0 | +2.21(+5.57%) | |||
Mar 12, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 1 | -1.24(-3.03%) |
Mar 08, 2024 | 40.99 | 0 | +2.95(+7.75%) | |||
Mar 07, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 5 | +0.12(+0.31%) |
Mar 04, 2024 | 37.92 | 0 | +0.48(+1.29%) | |||
Mar 01, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 100 | -0.81(-2.12%) |
Feb 28, 2024 | 38.25 | 0 | +0.98(+2.63%) | |||
Feb 26, 2024 | 37.27 | 0 | -1.09(-2.85%) | |||
Feb 20, 2024 | 38.37 | 0 | -1.73(-4.30%) | |||
Feb 16, 2024 | 39.92 | 40.39 | 39.92 | 40.09 | 465 | +1.50(+3.89%) |
Feb 15, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 10 | +1.00(+2.66%) |
Feb 12, 2024 | 37.59 | 0 | -3.74(-9.06%) | |||
Feb 06, 2024 | 41.34 | 0 | -1.36(-3.19%) | |||
Feb 02, 2024 | 42.70 | 0 | +0.13(+0.30%) | |||
Jan 29, 2024 | 42.57 | 0 | +1.90(+4.67%) | |||
Jan 22, 2024 | 40.67 | 0 | -6.03(-12.91%) | |||
Jan 12, 2024 | 46.70 | 0 | +2.93(+6.69%) | |||
Jan 11, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 1 | -1.05(-2.34%) |
Jan 04, 2024 | 44.82 | 0 | -5.18(-10.36%) | |||
Jan 02, 2024 | 50.00 | 0 | -2.25(-4.31%) | |||
Dec 27, 2023 | 52.25 | 0 | +0.16(+0.31%) | |||
Dec 26, 2023 | 52.09 | 52.09 | 52.09 | 52.09 | 35 | +0.00(+0.00%) |
Dec 21, 2023 | 52.09 | 0 | +4.15(+8.66%) | |||
Dec 19, 2023 | 47.94 | 0 | +1.10(+2.35%) | |||
Dec 18, 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 1 | +2.24(+5.02%) |
Dec 15, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 100 | +0.71(+1.62%) |
Dec 14, 2023 | 43.83 | 43.89 | 43.83 | 43.89 | 101 | +4.70(+11.99%) |
Dec 12, 2023 | 39.19 | 0 | -0.41(-1.04%) | |||
Dec 08, 2023 | 39.60 | 0 | -4.99(-11.18%) | |||
Nov 29, 2023 | 44.59 | 0 | +7.03(+18.71%) | |||
Nov 21, 2023 | 37.56 | 0 | -1.44(-3.69%) | |||
Nov 17, 2023 | 39.00 | 0 | +7.16(+22.49%) | |||
Nov 10, 2023 | 31.84 | 0 | -2.97(-8.53%) | |||
Nov 07, 2023 | 34.81 | 0 | +2.35(+7.24%) | |||
Nov 02, 2023 | 32.46 | 0 | -0.75(-2.27%) | |||
Oct 31, 2023 | 33.21 | 0 | +1.63(+5.17%) | |||
Oct 26, 2023 | 31.58 | 0 | -0.01(-0.03%) | |||
Oct 25, 2023 | 31.59 | 31.59 | 31.59 | 31.59 | 2,410 | -0.96(-2.95%) |
Oct 24, 2023 | 32.55 | 33.70 | 32.55 | 32.55 | 200 | -6.80(-17.28%) |
Oct 16, 2023 | 39.35 | 0 | +3.60(+10.07%) | |||
Oct 10, 2023 | 35.75 | 0 | +3.27(+10.07%) | |||
Oct 05, 2023 | 32.48 | 0 | -0.12(-0.37%) | |||
Oct 04, 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 155 | -1.85(-5.37%) |
Oct 03, 2023 | 34.45 | 34.45 | 34.45 | 34.45 | 1 | +1.85(+5.67%) |
Sep 08, 2023 | 32.60 | 0 | -0.19(-0.58%) | |||
Sep 07, 2023 | 32.79 | 32.79 | 31.50 | 32.79 | 105 | +1.13(+3.57%) |
Sep 05, 2023 | 31.66 | 0 | -2.63(-7.67%) | |||
Aug 22, 2023 | 34.29 | 0 | -3.64(-9.60%) | |||
Aug 14, 2023 | 37.93 | 0 | -4.42(-10.45%) | |||
Aug 10, 2023 | 42.35 | 0 | +0.35(+0.85%) | |||
Aug 08, 2023 | 42.00 | 0 | +1.00(+2.44%) | |||
Aug 07, 2023 | 44.70 | 44.71 | 41.00 | 41.00 | 469 | -4.50(-9.89%) |
Aug 04, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 100 | -1.68(-3.56%) |
Jul 12, 2023 | 47.18 | 0 | +3.90(+9.00%) | |||
Jul 06, 2023 | 43.28 | 0 | -1.61(-3.58%) | |||
Jul 05, 2023 | 44.89 | 44.89 | 44.89 | 44.89 | 20 | -0.67(-1.47%) |
Jul 03, 2023 | 45.56 | 45.56 | 45.56 | 45.56 | 112 | +0.75(+1.67%) |
Jun 27, 2023 | 44.81 | 0 | -2.19(-4.66%) | |||
Jun 26, 2023 | 46.98 | 47.00 | 46.98 | 47.00 | 446 | -0.10(-0.21%) |
Jun 23, 2023 | 49.20 | 49.20 | 47.10 | 47.10 | 128 | -4.33(-8.42%) |
Jun 22, 2023 | 51.43 | 51.43 | 51.43 | 51.43 | 2 | -0.68(-1.30%) |
Jun 20, 2023 | 52.11 | 0 | -5.27(-9.18%) | |||
Jun 09, 2023 | 57.38 | 0 | -0.98(-1.68%) |