Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.54 | 3 | -0.35(-0.98%) | |||
Apr 29, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 385 | +0.14(+0.39%) |
Apr 25, 2024 | 35.75 | 15 | +0.00(+0.00%) | |||
Apr 22, 2024 | 35.75 | 9 | -0.25(-0.69%) | |||
Apr 16, 2024 | 36.00 | 47 | +0.00(+0.00%) | |||
Apr 10, 2024 | 36.00 | 9 | -0.63(-1.72%) | |||
Apr 09, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 125 | +0.18(+0.49%) |
Apr 05, 2024 | 36.45 | 6 | -0.55(-1.49%) | |||
Apr 02, 2024 | 37.00 | 1 | -1.80(-4.64%) | |||
Mar 26, 2024 | 38.80 | 137 | -0.87(-2.19%) | |||
Mar 25, 2024 | 38.74 | 39.67 | 38.74 | 39.67 | 703 | -2.33(-5.55%) |
Mar 18, 2024 | 42.00 | 13 | +2.47(+6.25%) | |||
Mar 14, 2024 | 39.53 | 38 | +0.34(+0.88%) | |||
Mar 08, 2024 | 39.19 | 0 | -0.81(-2.04%) | |||
Mar 07, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 282 | -0.20(-0.50%) |
Mar 06, 2024 | 40.06 | 40.20 | 40.06 | 40.20 | 2,365 | +0.03(+0.07%) |
Mar 05, 2024 | 40.17 | 41.80 | 40.17 | 40.17 | 447 | -3.16(-7.29%) |
Feb 29, 2024 | 43.33 | 25 | +0.32(+0.74%) | |||
Feb 28, 2024 | 41.71 | 43.01 | 41.71 | 43.01 | 322 | -1.66(-3.72%) |
Feb 26, 2024 | 44.67 | 15 | +0.01(+0.02%) | |||
Feb 23, 2024 | 43.39 | 44.66 | 43.39 | 44.66 | 254 | -0.01(-0.02%) |
Feb 21, 2024 | 44.67 | 0 | +2.44(+5.78%) | |||
Feb 13, 2024 | 42.23 | 9 | -0.31(-0.72%) | |||
Feb 08, 2024 | 42.53 | 2 | +1.38(+3.34%) | |||
Feb 06, 2024 | 41.16 | 0 | -0.14(-0.34%) | |||
Feb 05, 2024 | 41.25 | 41.30 | 41.25 | 41.30 | 342 | +3.21(+8.43%) |
Feb 02, 2024 | 40.68 | 40.68 | 38.09 | 38.09 | 1,174 | -0.31(-0.81%) |
Feb 01, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 205 | +0.22(+0.58%) |
Jan 29, 2024 | 38.18 | 0 | -1.82(-4.55%) | |||
Jan 26, 2024 | 38.40 | 40.00 | 38.40 | 40.00 | 200 | +1.60(+4.17%) |
Jan 12, 2024 | 38.40 | 0 | +2.34(+6.47%) | |||
Jan 05, 2024 | 36.06 | 32 | -0.48(-1.33%) | |||
Jan 03, 2024 | 36.55 | 31 | +0.43(+1.19%) | |||
Dec 28, 2023 | 36.12 | 55 | +0.00(+0.00%) | |||
Dec 27, 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 169 | +3.22(+9.78%) |
Dec 26, 2023 | 32.72 | 35.62 | 32.60 | 32.90 | 1,029 | -0.67(-2.00%) |
Dec 19, 2023 | 33.58 | 7 | +0.58(+1.74%) | |||
Dec 18, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 269 | -1.50(-4.35%) |
Dec 13, 2023 | 34.50 | 1 | -0.08(-0.24%) | |||
Dec 06, 2023 | 34.58 | 2 | -0.24(-0.68%) | |||
Dec 01, 2023 | 34.82 | 37 | +0.86(+2.53%) | |||
Nov 20, 2023 | 33.96 | 0 | -0.79(-2.27%) | |||
Nov 17, 2023 | 35.00 | 35.00 | 34.75 | 34.75 | 1,800 | +1.75(+5.30%) |
Oct 30, 2023 | 33.00 | 10 | -0.59(-1.76%) | |||
Oct 23, 2023 | 33.59 | 5 | +0.59(+1.79%) | |||
Oct 20, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 109 | +0.00(+0.00%) |
Oct 17, 2023 | 33.00 | 1 | -1.17(-3.42%) | |||
Oct 12, 2023 | 34.17 | 48 | -0.67(-1.94%) | |||
Oct 06, 2023 | 34.84 | 0 | -0.58(-1.62%) | |||
Sep 28, 2023 | 35.42 | 15 | +0.42(+1.20%) | |||
Sep 26, 2023 | 35.00 | 8 | +0.00(+0.00%) | |||
Sep 22, 2023 | 35.00 | 11 | -0.33(-0.93%) | |||
Sep 21, 2023 | 35.00 | 35.33 | 35.00 | 35.33 | 490 | +0.45(+1.29%) |
Sep 20, 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 214 | -1.12(-3.11%) |
Sep 18, 2023 | 36.00 | 14 | +0.61(+1.72%) | |||
Sep 15, 2023 | 35.39 | 35.39 | 35.39 | 35.39 | 124 | -2.07(-5.53%) |
Sep 12, 2023 | 37.46 | 16 | -0.16(-0.43%) | |||
Sep 06, 2023 | 37.62 | 2 | +0.62(+1.68%) | |||
Aug 31, 2023 | 37.00 | 0 | +0.00(+0.00%) | |||
Aug 25, 2023 | 37.00 | 0 | -0.20(-0.52%) | |||
Aug 22, 2023 | 37.20 | 37 | -0.02(-0.07%) | |||
Aug 18, 2023 | 37.22 | 10 | -0.73(-1.92%) | |||
Aug 10, 2023 | 37.95 | 16 | -0.90(-2.33%) | |||
Aug 08, 2023 | 38.85 | 90 | -0.15(-0.37%) | |||
Aug 07, 2023 | 40.44 | 40.44 | 39.00 | 39.00 | 1,277 | -3.05(-7.25%) |
Aug 04, 2023 | 43.26 | 43.36 | 42.05 | 42.05 | 763 | -3.45(-7.58%) |
Aug 03, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 102 | +0.30(+0.66%) |