Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.42 | 23.71 | 23.36 | 23.71 | 47,766 | +0.13(+0.54%) |
May 30, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 92,338 | -0.12(-0.50%) |
May 29, 2024 | 23.84 | 23.86 | 23.70 | 23.70 | 47,796 | -0.75(-3.05%) |
May 28, 2024 | 24.44 | 24.45 | 24.44 | 24.45 | 20,927 | -0.46(-1.87%) |
May 22, 2024 | 24.91 | 20,289 | +0.52(+2.13%) | |||
May 21, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 61,695 | -0.45(-1.81%) |
May 16, 2024 | 24.84 | 15 | +0.24(+0.98%) | |||
May 15, 2024 | 24.59 | 24.60 | 24.59 | 24.60 | 408 | +0.44(+1.82%) |
May 13, 2024 | 24.16 | 0 | +0.24(+1.00%) | |||
May 07, 2024 | 23.92 | 0 | -0.01(-0.04%) | |||
May 06, 2024 | 23.84 | 23.94 | 23.84 | 23.93 | 300 | +0.24(+1.01%) |
May 03, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 314 | +0.30(+1.28%) |
May 02, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 100 | +0.19(+0.82%) |
May 01, 2024 | 23.26 | 23.37 | 23.20 | 23.20 | 403 | -0.52(-2.19%) |
Apr 25, 2024 | 23.72 | 10,857 | +0.37(+1.58%) | |||
Apr 23, 2024 | 23.35 | 65 | +0.19(+0.82%) | |||
Apr 22, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 110 | +0.04(+0.17%) |
Apr 19, 2024 | 23.12 | 23.15 | 23.12 | 23.12 | 203 | +0.05(+0.22%) |
Apr 17, 2024 | 23.07 | 268 | +0.01(+0.04%) | |||
Apr 16, 2024 | 23.05 | 23.06 | 23.05 | 23.06 | 203 | -1.14(-4.71%) |
Mar 26, 2024 | 24.20 | 15 | +0.02(+0.08%) | |||
Mar 25, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 1,669 | -0.27(-1.12%) |
Mar 21, 2024 | 24.45 | 7 | -0.19(-0.75%) | |||
Mar 18, 2024 | 24.64 | 0 | +0.14(+0.58%) | |||
Mar 14, 2024 | 24.50 | 21 | -1.26(-4.90%) | |||
Mar 08, 2024 | 25.76 | 91,538 | +0.76(+3.05%) | |||
Mar 05, 2024 | 25.00 | 57 | -0.38(-1.50%) | |||
Feb 29, 2024 | 25.38 | 0 | -0.36(-1.40%) | |||
Feb 27, 2024 | 25.74 | 0 | +0.00(+0.00%) | |||
Feb 26, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 203 | -0.01(-0.04%) |
Feb 23, 2024 | 25.72 | 25.75 | 25.72 | 25.75 | 308 | +0.18(+0.68%) |
Feb 22, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 212 | -0.14(-0.53%) |
Feb 21, 2024 | 25.70 | 25.71 | 25.70 | 25.71 | 1,013 | +0.96(+3.88%) |
Feb 13, 2024 | 24.75 | 0 | -0.81(-3.17%) | |||
Feb 08, 2024 | 25.56 | 16,437 | +0.19(+0.73%) | |||
Feb 05, 2024 | 25.37 | 25,750 | -0.73(-2.78%) | |||
Jan 30, 2024 | 26.10 | 21,757 | +0.09(+0.35%) | |||
Jan 29, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 1,071 | -0.01(-0.04%) |
Jan 26, 2024 | 26.03 | 26.03 | 26.02 | 26.02 | 27,926 | -0.67(-2.51%) |
Jan 23, 2024 | 26.69 | 13,592 | +0.44(+1.66%) | |||
Jan 22, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 10,684 | +0.24(+0.93%) |
Jan 18, 2024 | 26.01 | 4,910 | -0.03(-0.10%) | |||
Jan 16, 2024 | 26.04 | 428 | -0.18(-0.69%) | |||
Jan 12, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 23,209 | +0.03(+0.11%) |
Jan 11, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 17,401 | -0.02(-0.08%) |
Jan 10, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 79,653 | -0.04(-0.15%) |
Jan 09, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 202 | -0.01(-0.04%) |
Jan 08, 2024 | 26.24 | 26.26 | 26.24 | 26.26 | 13,468 | -0.03(-0.11%) |
Jan 04, 2024 | 26.29 | 66,731 | -0.01(-0.05%) | |||
Jan 03, 2024 | 26.22 | 26.30 | 26.22 | 26.30 | 22,918 | +0.06(+0.24%) |
Jan 02, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 24,532 | -0.08(-0.32%) |
Dec 27, 2023 | 26.32 | 12,756 | +0.67(+2.62%) | |||
Dec 21, 2023 | 25.65 | 6 | +0.17(+0.68%) | |||
Dec 19, 2023 | 25.48 | 34,425 | +0.47(+1.88%) | |||
Dec 18, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 47,441 | -0.35(-1.38%) |
Dec 15, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 246,094 | -0.38(-1.48%) |
Dec 14, 2023 | 26.46 | 26.46 | 25.74 | 25.74 | 27,144 | -2.53(-8.96%) |
Dec 13, 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 49,064 | +0.58(+2.11%) |
Dec 04, 2023 | 27.69 | 44 | +0.35(+1.28%) | |||
Dec 01, 2023 | 27.34 | 27.34 | 27.34 | 27.34 | 300 | -0.26(-0.94%) |
Nov 24, 2023 | 27.60 | 415 | -0.59(-2.09%) | |||
Nov 22, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 121 | -0.08(-0.30%) |
Nov 20, 2023 | 28.27 | 1,076 | -0.91(-3.11%) | |||
Nov 09, 2023 | 29.18 | 0 | +0.05(+0.17%) | |||
Nov 06, 2023 | 29.13 | 8,230 | +0.17(+0.59%) | |||
Nov 03, 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 12,679 | +0.20(+0.70%) |
Nov 02, 2023 | 28.48 | 28.76 | 28.48 | 28.76 | 46,519 | +1.47(+5.39%) |
Oct 30, 2023 | 27.29 | 3,286 | -0.39(-1.41%) | |||
Oct 25, 2023 | 27.68 | 24,972 | +0.16(+0.58%) | |||
Oct 23, 2023 | 27.52 | 10,464 | +0.14(+0.51%) | |||
Oct 20, 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 2,347 | +0.09(+0.35%) |
Oct 19, 2023 | 27.29 | 27.29 | 27.29 | 27.29 | 3,194 | -0.11(-0.42%) |
Oct 18, 2023 | 27.43 | 27.49 | 27.40 | 27.40 | 24,289 | -0.16(-0.58%) |
Oct 17, 2023 | 27.59 | 27.59 | 27.56 | 27.56 | 5,584 | +0.02(+0.07%) |
Oct 16, 2023 | 27.66 | 27.66 | 27.54 | 27.54 | 16,247 | -0.14(-0.51%) |
Oct 11, 2023 | 27.68 | 27,160 | -0.34(-1.20%) | |||
Oct 10, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 32,840 | +0.84(+3.10%) |
Sep 28, 2023 | 27.17 | 23 | -0.23(-0.83%) | |||
Sep 26, 2023 | 27.40 | 20,021 | +0.01(+0.04%) | |||
Sep 22, 2023 | 27.39 | 10,231 | -0.11(-0.40%) | |||
Sep 20, 2023 | 27.50 | 8,266 | +0.09(+0.33%) | |||
Sep 19, 2023 | 27.86 | 27.90 | 27.41 | 27.41 | 9,690 | -0.14(-0.49%) |
Sep 18, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 63,465 | +1.87(+7.26%) |
Sep 12, 2023 | 25.68 | 10,373 | +0.00(+0.01%) | |||
Sep 11, 2023 | 25.54 | 25.68 | 25.54 | 25.68 | 12,369 | -0.22(-0.86%) |
Aug 31, 2023 | 25.90 | 62,564 | -0.20(-0.75%) | |||
Aug 30, 2023 | 26.18 | 26.18 | 26.10 | 26.10 | 625 | +0.42(+1.62%) |
Aug 24, 2023 | 25.68 | 0 | +0.15(+0.59%) | |||
Aug 23, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 3,803 | -0.60(-2.30%) |
Aug 18, 2023 | 26.13 | 25 | -0.71(-2.63%) | |||
Aug 14, 2023 | 26.84 | 12 | -0.41(-1.52%) |