Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 339 | -0.25(-0.74%) |
Feb 27, 2024 | 33.75 | 1 | +0.75(+2.27%) | |||
Feb 21, 2024 | 33.00 | 10 | +0.51(+1.57%) | |||
Feb 16, 2024 | 32.49 | 0 | +0.14(+0.43%) | |||
Feb 15, 2024 | 32.35 | 32.35 | 32.21 | 32.35 | 500 | +0.70(+2.21%) |
Feb 14, 2024 | 31.70 | 31.70 | 31.65 | 31.65 | 3,537 | -0.60(-1.86%) |
Feb 13, 2024 | 32.26 | 32.27 | 32.25 | 32.25 | 573 | +0.00(+0.00%) |
Feb 12, 2024 | 32.30 | 32.30 | 32.25 | 32.25 | 4,507 | -0.03(-0.11%) |
Feb 09, 2024 | 32.20 | 32.28 | 32.20 | 32.28 | 1,400 | +0.22(+0.70%) |
Feb 08, 2024 | 32.40 | 32.40 | 32.06 | 32.06 | 1,172 | +0.46(+1.46%) |
Feb 06, 2024 | 31.60 | 0 | -0.40(-1.25%) | |||
Feb 05, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 461 | +0.20(+0.63%) |
Feb 02, 2024 | 32.00 | 32.00 | 31.80 | 31.80 | 1,005 | +0.30(+0.95%) |
Feb 01, 2024 | 31.50 | 31.50 | 31.44 | 31.50 | 3,776 | +0.00(+0.00%) |
Jan 31, 2024 | 31.55 | 31.55 | 31.50 | 31.50 | 3,339 | -0.05(-0.16%) |
Jan 30, 2024 | 31.50 | 31.55 | 31.50 | 31.55 | 706 | +0.05(+0.16%) |
Jan 25, 2024 | 31.50 | 61 | +0.45(+1.45%) | |||
Jan 23, 2024 | 31.05 | 25 | +0.60(+1.97%) | |||
Jan 19, 2024 | 30.45 | 0 | -0.54(-1.74%) | |||
Jan 17, 2024 | 30.99 | 0 | +0.93(+3.09%) | |||
Jan 12, 2024 | 30.06 | 25 | -0.38(-1.25%) | |||
Jan 10, 2024 | 30.44 | 50 | +0.04(+0.13%) | |||
Jan 08, 2024 | 30.40 | 210 | +0.53(+1.77%) | |||
Jan 05, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 300 | +0.42(+1.43%) |
Jan 04, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 1,140 | +0.15(+0.51%) |
Jan 03, 2024 | 29.31 | 29.31 | 29.30 | 29.30 | 502 | -0.06(-0.20%) |
Jan 02, 2024 | 29.36 | 29.46 | 29.36 | 29.36 | 265 | -0.09(-0.31%) |
Dec 29, 2023 | 29.40 | 29.99 | 29.25 | 29.45 | 1,374 | +0.00(+0.00%) |
Dec 28, 2023 | 30.00 | 30.00 | 29.25 | 29.45 | 5,468 | -0.35(-1.17%) |
Dec 27, 2023 | 30.00 | 30.00 | 29.80 | 29.80 | 987 | -0.20(-0.67%) |
Dec 26, 2023 | 29.59 | 30.00 | 29.59 | 30.00 | 1,201 | +0.41(+1.39%) |
Dec 20, 2023 | 29.59 | 0 | -1.01(-3.30%) | |||
Dec 19, 2023 | 31.00 | 31.12 | 29.51 | 30.60 | 8,456 | -0.90(-2.86%) |
Dec 18, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 1,836 | +0.39(+1.25%) |
Dec 15, 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 645 | +0.00(+0.00%) |
Dec 14, 2023 | 30.20 | 32.00 | 30.00 | 31.11 | 2,457 | +1.12(+3.73%) |
Dec 13, 2023 | 29.70 | 29.99 | 29.10 | 29.99 | 1,634 | +0.60(+2.04%) |
Dec 12, 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 100 | +0.39(+1.34%) |
Dec 11, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 441 | +0.30(+1.05%) |
Dec 08, 2023 | 28.68 | 28.70 | 28.68 | 28.70 | 403 | +0.21(+0.75%) |
Dec 07, 2023 | 28.50 | 28.50 | 28.15 | 28.48 | 2,425 | -0.02(-0.05%) |
Dec 06, 2023 | 27.99 | 28.50 | 27.85 | 28.50 | 987 | +0.38(+1.35%) |
Dec 05, 2023 | 28.61 | 28.61 | 28.12 | 28.12 | 1,000 | -0.86(-2.96%) |
Dec 04, 2023 | 29.00 | 29.00 | 28.98 | 28.98 | 6,005 | -0.22(-0.76%) |