Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 26.05 | 26 | +1.02(+4.05%) | |||
Apr 25, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 100 | -0.73(-2.83%) |
Apr 19, 2024 | 25.77 | 94 | -0.75(-2.83%) | |||
Apr 10, 2024 | 26.52 | 600 | -0.53(-1.96%) | |||
Apr 09, 2024 | 27.96 | 27.96 | 27.05 | 27.05 | 936 | +0.46(+1.73%) |
Apr 08, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 23,236 | -0.66(-2.42%) |
Apr 05, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 163 | +0.83(+3.13%) |
Apr 04, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 184 | -0.28(-1.04%) |
Apr 02, 2024 | 26.70 | 0 | -1.21(-4.34%) | |||
Apr 01, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 203 | -0.54(-1.89%) |
Mar 25, 2024 | 28.45 | 5,600 | -0.48(-1.67%) | |||
Mar 14, 2024 | 28.93 | 1,972 | -0.49(-1.66%) | |||
Mar 12, 2024 | 29.42 | 416 | -0.25(-0.84%) | |||
Mar 08, 2024 | 29.67 | 50 | +1.17(+4.11%) | |||
Mar 04, 2024 | 28.50 | 0 | -0.33(-1.16%) | |||
Mar 01, 2024 | 29.00 | 29.00 | 28.83 | 28.83 | 2,245 | +0.20(+0.71%) |
Feb 23, 2024 | 28.63 | 112 | +0.16(+0.56%) | |||
Feb 22, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 405 | -0.53(-1.83%) |
Feb 21, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 110 | +1.05(+3.76%) |
Feb 15, 2024 | 27.95 | 9 | -0.11(-0.39%) | |||
Feb 13, 2024 | 28.06 | 0 | -0.04(-0.14%) | |||
Feb 12, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 10,000 | +0.65(+2.37%) |
Feb 08, 2024 | 27.45 | 48 | -0.06(-0.23%) | |||
Feb 06, 2024 | 27.51 | 0 | -0.98(-3.43%) | |||
Feb 01, 2024 | 28.49 | 24 | -1.74(-5.74%) | |||
Jan 24, 2024 | 30.23 | 0 | +1.41(+4.88%) | |||
Jan 19, 2024 | 28.82 | 0 | -1.50(-4.93%) | |||
Jan 16, 2024 | 30.32 | 9 | +0.58(+1.94%) | |||
Jan 09, 2024 | 29.74 | 133 | +0.05(+0.19%) | |||
Jan 05, 2024 | 29.68 | 5 | +0.95(+3.32%) | |||
Dec 29, 2023 | 28.73 | 436 | -0.01(-0.03%) | |||
Dec 28, 2023 | 27.75 | 28.74 | 27.75 | 28.74 | 2,653 | +1.14(+4.13%) |
Dec 26, 2023 | 27.60 | 82 | -0.43(-1.55%) | |||
Dec 21, 2023 | 28.04 | 93 | +0.55(+2.02%) | |||
Dec 18, 2023 | 27.48 | 0 | -0.56(-2.00%) | |||
Dec 14, 2023 | 28.04 | 9,700 | +0.00(+0.00%) | |||
Dec 11, 2023 | 28.04 | 153 | -0.02(-0.07%) | |||
Dec 05, 2023 | 28.06 | 148 | +0.86(+3.16%) | |||
Dec 04, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 1,804 | +0.03(+0.11%) |
Dec 01, 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 114 | -0.81(-2.91%) |
Nov 30, 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 130 | +0.20(+0.74%) |
Nov 28, 2023 | 27.78 | 13,530 | -0.00(-0.01%) | |||
Nov 27, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 871 | +0.44(+1.62%) |
Nov 22, 2023 | 27.34 | 26 | -1.75(-6.02%) | |||
Nov 20, 2023 | 29.09 | 401 | +1.40(+5.06%) | |||
Nov 02, 2023 | 27.69 | 6 | +1.24(+4.69%) | |||
Nov 01, 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 1,000 | -0.46(-1.69%) |
Oct 31, 2023 | 26.51 | 26.91 | 26.51 | 26.91 | 552 | +0.66(+2.50%) |
Oct 30, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 188 | -0.01(-0.04%) |
Oct 27, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 332,450 | -0.29(-1.09%) |
Oct 26, 2023 | 27.56 | 27.79 | 26.55 | 26.55 | 2,449 | -2.63(-9.01%) |
Oct 24, 2023 | 29.18 | 8 | +0.68(+2.37%) | |||
Oct 23, 2023 | 28.50 | 29.47 | 28.50 | 28.50 | 460 | -1.03(-3.47%) |
Oct 17, 2023 | 29.53 | 0 | -0.92(-3.02%) | |||
Oct 12, 2023 | 30.45 | 134 | +0.19(+0.63%) | |||
Oct 11, 2023 | 30.62 | 30.62 | 30.01 | 30.26 | 200,789 | +0.26(+0.87%) |
Oct 06, 2023 | 30.00 | 87,500 | +0.49(+1.66%) | |||
Oct 05, 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 195 | +0.08(+0.28%) |
Oct 04, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 860,817 | -1.49(-4.83%) |
Sep 29, 2023 | 30.92 | 2 | -0.74(-2.34%) | |||
Sep 28, 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 5,071 | +0.02(+0.05%) |
Sep 21, 2023 | 31.64 | 108 | -0.86(-2.63%) | |||
Sep 19, 2023 | 32.50 | 89 | +0.10(+0.31%) | |||
Sep 18, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 178 | -0.36(-1.10%) |
Sep 15, 2023 | 32.76 | 32.76 | 32.41 | 32.76 | 1,710 | +2.94(+9.87%) |
Sep 08, 2023 | 29.82 | 0 | -0.41(-1.35%) | |||
Sep 07, 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 135,232 | -0.64(-2.09%) |
Sep 05, 2023 | 30.87 | 206,396 | +0.64(+2.12%) | |||
Sep 01, 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 152 | -0.08(-0.26%) |
Aug 31, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 114 | +0.32(+1.06%) |
Aug 28, 2023 | 29.99 | 0 | -0.58(-1.89%) | |||
Aug 25, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 209 | +0.77(+2.58%) |
Aug 08, 2023 | 29.80 | 0 | +0.30(+1.02%) | |||
Aug 03, 2023 | 29.50 | 0 | -1.09(-3.58%) | |||
Jul 31, 2023 | 30.59 | 64 | -0.85(-2.69%) | |||
Jul 25, 2023 | 31.44 | 0 | +1.05(+3.46%) | |||
Jul 21, 2023 | 30.39 | 13 | +0.57(+1.91%) | |||
Jul 20, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 100 | -0.77(-2.52%) |
Jul 19, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 308 | -0.43(-1.39%) |
Jul 18, 2023 | 30.83 | 31.02 | 30.83 | 31.02 | 1,034 | -0.03(-0.08%) |
Jul 14, 2023 | 31.05 | 0 | +0.36(+1.16%) | |||
Jul 06, 2023 | 30.69 | 5,625 | -0.54(-1.74%) | |||
Jul 03, 2023 | 31.23 | 90 | +0.29(+0.94%) | |||
Jun 29, 2023 | 30.94 | 1,843 | -0.41(-1.31%) | |||
Jun 26, 2023 | 31.35 | 28 | -0.66(-2.06%) | |||
Jun 20, 2023 | 32.01 | 0 | +0.39(+1.23%) | |||
Jun 15, 2023 | 31.62 | 1,018 | -0.36(-1.13%) | |||
Jun 14, 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 1,711 | -0.40(-1.24%) |
Jun 13, 2023 | 32.38 | 32.38 | 32.38 | 32.38 | 720 | +0.18(+0.57%) |
Jun 08, 2023 | 32.20 | 24 | +0.15(+0.47%) | |||
Jun 02, 2023 | 32.05 | 25 | +0.01(+0.03%) | |||
Jun 01, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 977 | -0.09(-0.28%) |
May 30, 2023 | 32.13 | 51 | -0.19(-0.59%) | |||
May 25, 2023 | 32.32 | 0 | +0.25(+0.78%) | |||
May 24, 2023 | 32.07 | 32.07 | 32.07 | 32.07 | 3,979 | -0.65(-1.97%) |
May 23, 2023 | 32.35 | 32.72 | 32.35 | 32.72 | 826 | +0.68(+2.11%) |
May 18, 2023 | 32.04 | 0 | -0.46(-1.42%) | |||
May 11, 2023 | 32.50 | 2,850 | -1.97(-5.70%) | |||
May 09, 2023 | 34.47 | 194,820 | +0.20(+0.58%) | |||
May 08, 2023 | 34.27 | 34.27 | 34.27 | 34.27 | 240 | +1.06(+3.18%) |
May 05, 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 35,175 | +0.15(+0.45%) |