Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2023 | 45.20 | 0 | -1.25(-2.70%) | |||
Jul 31, 2023 | 46.45 | 46.45 | 46.45 | 46.45 | 135 | -0.70(-1.49%) |
Jul 18, 2023 | 47.16 | 1 | +2.26(+5.03%) | |||
Jul 17, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 138 | -0.60(-1.32%) |
Jul 13, 2023 | 45.50 | 0 | +0.05(+0.11%) | |||
Jul 11, 2023 | 45.45 | 0 | +0.45(+1.00%) | |||
Jul 10, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 100 | +0.85(+1.93%) |
Jul 06, 2023 | 44.15 | 9 | -2.01(-4.35%) | |||
Jul 03, 2023 | 46.16 | 34 | -1.78(-3.71%) | |||
Jun 26, 2023 | 47.94 | 36 | -1.22(-2.48%) | |||
Jun 23, 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 307 | +3.33(+7.27%) |
Jun 05, 2023 | 45.83 | 0 | -3.07(-6.28%) | |||
May 04, 2023 | 48.90 | 50 | -0.09(-0.18%) | |||
May 03, 2023 | 48.40 | 48.99 | 48.40 | 48.99 | 214 | +0.74(+1.53%) |
Apr 25, 2023 | 48.25 | 0 | +0.40(+0.83%) | |||
Apr 24, 2023 | 47.50 | 47.85 | 47.50 | 47.85 | 1,610 | +0.35(+0.75%) |
Apr 21, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 500 | +0.00(+0.00%) |
Apr 18, 2023 | 47.50 | 1 | +0.35(+0.74%) | |||
Apr 17, 2023 | 47.15 | 47.15 | 47.15 | 47.15 | 300 | -0.20(-0.42%) |
Apr 12, 2023 | 47.35 | 10 | -0.64(-1.33%) | |||
Mar 30, 2023 | 47.99 | 0 | +0.00(+0.00%) | |||
Mar 27, 2023 | 47.99 | 16 | +0.01(+0.02%) | |||
Mar 23, 2023 | 47.98 | 10 | +2.43(+5.33%) | |||
Mar 14, 2023 | 45.55 | 10 | -0.26(-0.57%) | |||
Mar 09, 2023 | 45.81 | 3 | +0.31(+0.68%) | |||
Mar 08, 2023 | 45.99 | 45.99 | 45.50 | 45.50 | 227 | -0.04(-0.09%) |
Mar 03, 2023 | 45.54 | 2 | +0.43(+0.95%) | |||
Feb 23, 2023 | 45.11 | 0 | +0.33(+0.73%) | |||
Feb 22, 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 500 | -0.96(-2.09%) |
Feb 21, 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 121 | -0.90(-1.93%) |
Feb 15, 2023 | 46.64 | 0 | -0.87(-1.83%) | |||
Feb 08, 2023 | 47.51 | 10 | +0.41(+0.87%) | |||
Jan 27, 2023 | 47.10 | 9 | -0.50(-1.06%) | |||
Jan 17, 2023 | 47.60 | 9 | -1.27(-2.59%) | |||
Jan 11, 2023 | 48.87 | 10 | +1.87(+3.98%) | |||
Jan 04, 2023 | 47.00 | 0 | +0.50(+1.08%) |