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%) |
Dec 01, 2023 | 30.48 | 26 | -0.01(-0.03%) | |||
Nov 30, 2023 | 30.35 | 30.50 | 30.35 | 30.49 | 474 | +0.03(+0.10%) |
Nov 29, 2023 | 30.35 | 30.50 | 30.25 | 30.46 | 6,894 | -0.20(-0.65%) |
Nov 28, 2023 | 30.35 | 30.66 | 30.35 | 30.66 | 233 | -0.03(-0.10%) |
Nov 27, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 100 | +0.39(+1.29%) |
Nov 21, 2023 | 30.30 | 0 | -0.45(-1.46%) | |||
Nov 20, 2023 | 30.21 | 30.88 | 30.21 | 30.75 | 1,802 | -0.15(-0.49%) |
Nov 17, 2023 | 29.75 | 30.90 | 29.75 | 30.90 | 25,646 | +0.96(+3.21%) |
Nov 16, 2023 | 29.93 | 29.94 | 29.75 | 29.94 | 2,351 | -0.01(-0.03%) |
Nov 15, 2023 | 29.94 | 29.95 | 29.85 | 29.95 | 2,553 | +0.00(+0.00%) |
Nov 14, 2023 | 30.20 | 30.35 | 29.50 | 29.95 | 4,545 | -0.39(-1.29%) |
Nov 13, 2023 | 30.25 | 30.34 | 30.25 | 30.34 | 405 | -0.01(-0.03%) |
Nov 09, 2023 | 30.35 | 150 | +0.05(+0.17%) | |||
Nov 08, 2023 | 30.30 | 30.45 | 30.30 | 30.30 | 523 | -0.21(-0.70%) |
Nov 03, 2023 | 30.52 | 0 | -0.23(-0.76%) | |||
Nov 02, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 100 | +0.15(+0.49%) |
Nov 01, 2023 | 30.72 | 30.72 | 30.60 | 30.60 | 713 | -0.39(-1.26%) |
Oct 31, 2023 | 30.75 | 30.99 | 30.65 | 30.99 | 400 | -0.01(-0.03%) |
Oct 26, 2023 | 31.00 | 0 | +0.08(+0.27%) | |||
Oct 25, 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 200 | -0.13(-0.43%) |
Oct 24, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 188 | -0.04(-0.13%) |
Oct 23, 2023 | 30.77 | 31.09 | 30.77 | 31.09 | 312 | +0.00(+0.00%) |
Oct 19, 2023 | 31.09 | 0 | -0.13(-0.42%) | |||
Oct 18, 2023 | 31.00 | 31.22 | 31.00 | 31.22 | 402 | -0.01(-0.03%) |
Oct 17, 2023 | 30.91 | 31.69 | 30.91 | 31.23 | 1,701 | -0.67(-2.10%) |
Oct 05, 2023 | 31.90 | 31 | +0.00(+0.00%) | |||
Oct 04, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 100 | +1.60(+5.28%) |
Oct 03, 2023 | 30.79 | 31.80 | 30.30 | 30.30 | 2,360 | -1.60(-5.02%) |
Sep 27, 2023 | 31.90 | 0 | +0.00(+0.00%) | |||
Sep 21, 2023 | 31.90 | 0 | -0.25(-0.78%) | |||
Sep 14, 2023 | 32.15 | 0 | +0.00(+0.00%) | |||
Sep 11, 2023 | 32.15 | 15 | +0.15(+0.47%) | |||
Sep 08, 2023 | 31.75 | 32.00 | 31.75 | 32.00 | 201 | +1.00(+3.23%) |
Sep 07, 2023 | 30.88 | 31.10 | 30.88 | 31.00 | 5,338 | -1.00(-3.12%) |
Aug 31, 2023 | 32.00 | 0 | +0.01(+0.03%) | |||
Aug 23, 2023 | 31.99 | 1 | -0.01(-0.03%) | |||
Aug 21, 2023 | 32.00 | 5 | +0.02(+0.06%) | |||
Aug 18, 2023 | 31.70 | 31.98 | 31.70 | 31.98 | 6,885 | +0.30(+0.95%) |
Aug 17, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 300 | -0.02(-0.06%) |
Aug 16, 2023 | 31.69 | 31.70 | 30.32 | 31.70 | 2,782 | -0.05(-0.16%) |
Aug 15, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 100 | +1.00(+3.25%) |
Aug 14, 2023 | 30.75 | 31.50 | 30.75 | 30.75 | 9,951 | -0.73(-2.32%) |
Aug 11, 2023 | 30.31 | 31.48 | 30.31 | 31.48 | 270 | +0.08(+0.25%) |
Aug 10, 2023 | 30.60 | 31.40 | 30.60 | 31.40 | 5,572 | +0.00(+0.00%) |
Aug 09, 2023 | 30.07 | 31.40 | 30.00 | 31.40 | 7,955 | -0.35(-1.10%) |
Aug 08, 2023 | 30.06 | 31.75 | 30.06 | 31.75 | 400 | -0.01(-0.03%) |
Aug 01, 2023 | 31.76 | 0 | +0.06(+0.19%) | |||
Jul 28, 2023 | 31.70 | 3 | +0.25(+0.79%) | |||
Jul 25, 2023 | 31.45 | 3 | +0.30(+0.96%) | |||
Jul 24, 2023 | 31.00 | 31.15 | 30.35 | 31.15 | 1,640 | -0.05(-0.16%) |
Jul 19, 2023 | 31.20 | 0 | +0.00(+0.00%) | |||
Jul 17, 2023 | 31.20 | 25 | +0.01(+0.03%) | |||
Jul 13, 2023 | 31.19 | 0 | +0.09(+0.29%) | |||
Jul 12, 2023 | 30.95 | 31.10 | 30.95 | 31.10 | 268 | +0.05(+0.16%) |
Jul 10, 2023 | 31.05 | 0 | +0.25(+0.81%) |