Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 29.59 | 29.59 | 28.83 | 29.02 | 974 | -0.98(-3.27%) |
Jun 06, 2024 | 30.30 | 30.61 | 30.00 | 30.00 | 3,502 | -1.16(-3.72%) |
Jun 05, 2024 | 32.70 | 32.70 | 30.80 | 31.16 | 2,304 | +0.45(+1.47%) |
Jun 04, 2024 | 31.01 | 31.08 | 30.39 | 30.71 | 2,700 | -0.66(-2.10%) |
Jun 03, 2024 | 30.58 | 31.51 | 30.58 | 31.37 | 2,704 | +0.27(+0.87%) |
May 31, 2024 | 31.08 | 31.36 | 30.80 | 31.10 | 6,607 | +0.10(+0.32%) |
May 30, 2024 | 28.96 | 31.00 | 28.96 | 31.00 | 11,491 | +2.48(+8.70%) |
May 29, 2024 | 27.94 | 28.60 | 27.94 | 28.52 | 2,000 | +0.77(+2.77%) |
May 28, 2024 | 27.85 | 27.85 | 26.46 | 27.75 | 6,040 | -0.09(-0.32%) |
May 27, 2024 | 27.02 | 27.84 | 27.00 | 27.84 | 2,501 | +0.75(+2.77%) |
May 24, 2024 | 27.75 | 27.85 | 27.09 | 27.09 | 3,642 | -0.61(-2.20%) |
May 23, 2024 | 26.87 | 28.00 | 26.84 | 27.70 | 4,638 | +1.36(+5.16%) |
May 22, 2024 | 26.03 | 26.64 | 26.03 | 26.34 | 802 | +0.49(+1.90%) |
May 21, 2024 | 25.21 | 25.85 | 25.21 | 25.85 | 800 | +0.22(+0.86%) |
May 17, 2024 | 25.63 | 0 | -0.08(-0.31%) | |||
May 16, 2024 | 26.23 | 26.23 | 25.71 | 25.71 | 600 | -0.63(-2.39%) |
May 15, 2024 | 27.65 | 27.65 | 25.94 | 26.34 | 5,304 | -1.35(-4.88%) |
May 14, 2024 | 26.23 | 27.69 | 25.77 | 27.69 | 2,378 | +3.17(+12.93%) |
May 13, 2024 | 24.77 | 24.77 | 24.36 | 24.52 | 2,277 | -0.29(-1.17%) |
May 10, 2024 | 25.94 | 25.94 | 23.60 | 24.81 | 14,037 | -1.74(-6.55%) |
May 09, 2024 | 24.19 | 26.80 | 24.18 | 26.55 | 5,490 | +2.58(+10.76%) |
May 08, 2024 | 24.05 | 24.05 | 23.81 | 23.97 | 4,800 | -0.40(-1.64%) |
May 07, 2024 | 24.65 | 24.67 | 24.37 | 24.37 | 3,640 | -0.29(-1.18%) |
May 06, 2024 | 24.99 | 24.99 | 24.62 | 24.66 | 1,270 | -0.29(-1.16%) |
May 03, 2024 | 26.49 | 26.91 | 24.95 | 24.95 | 3,386 | -0.67(-2.62%) |
May 02, 2024 | 24.72 | 25.75 | 24.72 | 25.62 | 3,200 | +0.93(+3.77%) |
May 01, 2024 | 24.45 | 25.30 | 24.45 | 24.69 | 1,801 | +0.45(+1.86%) |
Apr 30, 2024 | 24.11 | 24.37 | 24.00 | 24.24 | 1,500 | -0.13(-0.53%) |
Apr 29, 2024 | 24.96 | 24.96 | 24.27 | 24.37 | 700 | -0.11(-0.45%) |
Apr 26, 2024 | 24.75 | 24.86 | 24.48 | 24.48 | 850 | +0.18(+0.74%) |
Apr 25, 2024 | 24.31 | 24.42 | 23.76 | 24.30 | 2,100 | -0.25(-1.02%) |
Apr 24, 2024 | 23.99 | 24.55 | 23.85 | 24.55 | 2,100 | +0.34(+1.40%) |
Apr 23, 2024 | 24.15 | 24.21 | 24.01 | 24.21 | 709 | +0.25(+1.04%) |
Apr 22, 2024 | 24.74 | 24.74 | 23.96 | 23.96 | 1,560 | -0.03(-0.13%) |
Apr 19, 2024 | 24.19 | 24.19 | 23.81 | 23.99 | 800 | -0.08(-0.33%) |
Apr 18, 2024 | 24.00 | 24.30 | 23.88 | 24.07 | 6,755 | -0.08(-0.33%) |
Apr 17, 2024 | 25.17 | 25.77 | 23.86 | 24.15 | 2,500 | -1.44(-5.63%) |
Apr 16, 2024 | 24.82 | 25.69 | 24.82 | 25.59 | 2,501 | +1.10(+4.49%) |
Apr 15, 2024 | 24.69 | 24.69 | 24.32 | 24.49 | 1,800 | -0.26(-1.05%) |
Apr 12, 2024 | 24.16 | 25.25 | 24.16 | 24.75 | 6,455 | +0.59(+2.44%) |
Apr 11, 2024 | 24.00 | 24.20 | 23.69 | 24.16 | 3,500 | +0.16(+0.67%) |
Apr 10, 2024 | 24.02 | 24.17 | 23.85 | 24.00 | 7,700 | -0.51(-2.08%) |
Apr 09, 2024 | 23.03 | 24.71 | 23.03 | 24.51 | 3,553 | +0.35(+1.45%) |
Apr 08, 2024 | 24.31 | 24.31 | 23.64 | 24.16 | 4,900 | -0.23(-0.94%) |
Apr 05, 2024 | 24.32 | 24.39 | 24.13 | 24.39 | 1,900 | +0.39(+1.63%) |
Apr 04, 2024 | 25.29 | 25.29 | 24.00 | 24.00 | 2,413 | -0.75(-3.03%) |
Apr 03, 2024 | 24.82 | 25.11 | 24.75 | 24.75 | 1,800 | +0.51(+2.10%) |
Apr 02, 2024 | 24.43 | 24.43 | 23.67 | 24.24 | 4,931 | -0.82(-3.27%) |
Apr 01, 2024 | 25.11 | 25.18 | 24.78 | 25.06 | 7,030 | +0.09(+0.36%) |
Mar 28, 2024 | 24.97 | 0 | -0.17(-0.68%) | |||
Mar 27, 2024 | 24.48 | 25.19 | 24.48 | 25.14 | 913 | +0.85(+3.50%) |
Mar 26, 2024 | 24.20 | 24.37 | 23.77 | 24.29 | 800 | +0.32(+1.34%) |
Mar 25, 2024 | 24.43 | 24.47 | 23.97 | 23.97 | 1,850 | -0.81(-3.27%) |
Mar 22, 2024 | 24.93 | 24.99 | 24.36 | 24.78 | 3,674 | -0.23(-0.92%) |
Mar 21, 2024 | 25.22 | 25.25 | 24.64 | 25.01 | 3,655 | +0.24(+0.97%) |
Mar 20, 2024 | 24.13 | 24.91 | 23.90 | 24.77 | 7,685 | +0.35(+1.43%) |
Mar 19, 2024 | 23.91 | 24.46 | 23.75 | 24.42 | 3,451 | +0.42(+1.75%) |
Mar 18, 2024 | 24.40 | 24.40 | 23.84 | 24.00 | 5,811 | -0.15(-0.62%) |
Mar 15, 2024 | 24.34 | 24.63 | 23.94 | 24.15 | 1,700 | -0.15(-0.62%) |
Mar 14, 2024 | 24.32 | 24.55 | 24.13 | 24.30 | 4,500 | -0.15(-0.61%) |
Mar 13, 2024 | 24.86 | 25.09 | 24.40 | 24.45 | 5,495 | -0.80(-3.17%) |
Mar 12, 2024 | 25.21 | 25.26 | 24.97 | 25.25 | 2,800 | +0.18(+0.72%) |
Mar 11, 2024 | 25.50 | 25.50 | 24.90 | 25.07 | 13,245 | -0.41(-1.61%) |
Mar 08, 2024 | 25.72 | 26.03 | 25.12 | 25.48 | 6,300 | +0.18(+0.71%) |
Mar 07, 2024 | 25.26 | 25.50 | 25.26 | 25.30 | 7,900 | +0.30(+1.20%) |
Mar 06, 2024 | 24.24 | 25.14 | 23.82 | 25.00 | 60,914 | +0.50(+2.04%) |
Mar 05, 2024 | 24.52 | 24.52 | 24.00 | 24.50 | 27,927 | -0.25(-1.01%) |
Mar 04, 2024 | 25.83 | 25.83 | 24.18 | 24.75 | 7,405 | -0.44(-1.75%) |
Mar 01, 2024 | 25.51 | 25.51 | 24.75 | 25.19 | 7,233 | -0.31(-1.22%) |
Feb 29, 2024 | 25.98 | 26.24 | 25.40 | 25.50 | 8,750 | -0.33(-1.28%) |
Feb 28, 2024 | 25.17 | 26.00 | 25.17 | 25.83 | 18,417 | +0.39(+1.53%) |
Feb 27, 2024 | 25.82 | 25.95 | 24.47 | 25.44 | 15,627 | +0.15(+0.59%) |
Feb 26, 2024 | 26.51 | 27.33 | 24.90 | 25.29 | 7,255 | -2.16(-7.87%) |
Feb 23, 2024 | 28.90 | 28.90 | 27.40 | 27.45 | 7,902 | -1.34(-4.65%) |
Feb 22, 2024 | 29.26 | 29.26 | 28.13 | 28.79 | 2,046 | -0.51(-1.74%) |
Feb 21, 2024 | 30.19 | 30.49 | 28.82 | 29.30 | 4,000 | -0.25(-0.85%) |
Feb 20, 2024 | 29.01 | 29.69 | 29.01 | 29.55 | 2,451 | -0.33(-1.10%) |
Feb 16, 2024 | 29.88 | 0 | -0.07(-0.23%) | |||
Feb 15, 2024 | 28.71 | 29.95 | 28.42 | 29.95 | 2,550 | +1.56(+5.49%) |
Feb 14, 2024 | 27.78 | 28.40 | 27.78 | 28.39 | 1,850 | +0.55(+1.98%) |
Feb 13, 2024 | 29.46 | 29.65 | 27.20 | 27.84 | 5,141 | -2.47(-8.15%) |
Feb 12, 2024 | 30.16 | 30.31 | 29.46 | 30.31 | 6,350 | +0.21(+0.70%) |
Feb 09, 2024 | 29.70 | 30.51 | 29.43 | 30.10 | 14,310 | +0.44(+1.48%) |
Feb 08, 2024 | 30.17 | 30.17 | 29.66 | 29.66 | 3,261 | -0.15(-0.50%) |
Feb 07, 2024 | 28.58 | 29.88 | 28.58 | 29.81 | 32,248 | +1.34(+4.71%) |
Feb 06, 2024 | 30.24 | 30.95 | 28.01 | 28.47 | 7,402 | -0.42(-1.45%) |
Feb 05, 2024 | 31.15 | 31.15 | 28.66 | 28.89 | 1,930 | -2.31(-7.40%) |
Feb 02, 2024 | 30.70 | 32.02 | 30.70 | 31.20 | 1,700 | +0.38(+1.23%) |
Feb 01, 2024 | 30.83 | 31.67 | 30.18 | 30.82 | 2,032 | -0.70(-2.22%) |
Jan 31, 2024 | 32.57 | 33.00 | 31.47 | 31.52 | 1,659 | -1.29(-3.93%) |
Jan 30, 2024 | 32.47 | 32.96 | 31.81 | 32.81 | 1,058 | +0.07(+0.21%) |
Jan 29, 2024 | 31.50 | 32.74 | 31.50 | 32.74 | 4,051 | +1.51(+4.84%) |
Jan 26, 2024 | 30.30 | 31.35 | 30.30 | 31.23 | 670 | +1.20(+4.00%) |
Jan 25, 2024 | 31.34 | 31.41 | 30.03 | 30.03 | 1,166 | -1.03(-3.32%) |
Jan 24, 2024 | 31.75 | 31.75 | 31.06 | 31.06 | 1,000 | -0.86(-2.69%) |
Jan 23, 2024 | 32.10 | 32.10 | 31.08 | 31.92 | 1,561 | -0.21(-0.65%) |
Jan 22, 2024 | 31.00 | 32.13 | 30.99 | 32.13 | 3,500 | +1.97(+6.53%) |
Jan 19, 2024 | 29.74 | 30.81 | 29.74 | 30.16 | 2,900 | +0.03(+0.10%) |
Jan 18, 2024 | 29.86 | 30.66 | 29.86 | 30.13 | 1,500 | +1.06(+3.65%) |
Jan 17, 2024 | 28.50 | 29.07 | 28.48 | 29.07 | 1,056 | +0.47(+1.64%) |
Jan 16, 2024 | 29.07 | 29.07 | 28.41 | 28.60 | 3,327 | -0.71(-2.42%) |
Jan 15, 2024 | 29.51 | 29.51 | 29.31 | 29.31 | 2,459 | -0.27(-0.91%) |
Jan 12, 2024 | 29.78 | 31.20 | 29.30 | 29.58 | 9,699 | +0.54(+1.86%) |
Jan 11, 2024 | 29.73 | 29.81 | 29.00 | 29.04 | 2,300 | -0.86(-2.88%) |
Jan 10, 2024 | 31.30 | 31.30 | 28.75 | 29.90 | 3,455 | +0.14(+0.47%) |
Jan 09, 2024 | 31.50 | 31.58 | 29.76 | 29.76 | 5,595 | -2.31(-7.20%) |
Jan 08, 2024 | 31.60 | 32.07 | 31.59 | 32.07 | 3,150 | +0.27(+0.85%) |
Jan 05, 2024 | 31.50 | 32.59 | 31.35 | 31.80 | 4,971 | -0.33(-1.03%) |
Jan 04, 2024 | 33.22 | 34.19 | 31.15 | 32.13 | 15,315 | +0.32(+1.01%) |
Jan 03, 2024 | 33.67 | 33.81 | 31.76 | 31.81 | 8,521 | -2.08(-6.14%) |
Jan 02, 2024 | 36.00 | 36.00 | 33.75 | 33.89 | 5,405 | -1.94(-5.41%) |
Dec 29, 2023 | 35.83 | 0 | -1.33(-3.58%) | |||
Dec 28, 2023 | 36.91 | 37.80 | 36.91 | 37.16 | 2,693 | +1.55(+4.35%) |
Dec 27, 2023 | 33.56 | 35.61 | 33.56 | 35.61 | 6,453 | +2.26(+6.78%) |
Dec 22, 2023 | 33.35 | 0 | +1.83(+5.81%) | |||
Dec 21, 2023 | 32.25 | 32.25 | 31.51 | 31.52 | 9,200 | -0.28(-0.88%) |
Dec 20, 2023 | 32.89 | 33.03 | 31.80 | 31.80 | 6,669 | -0.88(-2.69%) |
Dec 19, 2023 | 33.35 | 33.58 | 31.91 | 32.68 | 4,229 | -0.27(-0.82%) |
Dec 18, 2023 | 33.46 | 33.72 | 32.71 | 32.95 | 1,808 | -0.68(-2.02%) |
Dec 15, 2023 | 35.98 | 35.98 | 32.71 | 33.63 | 7,540 | -0.76(-2.21%) |
Dec 14, 2023 | 33.66 | 35.43 | 33.66 | 34.39 | 7,317 | +0.71(+2.11%) |
Dec 13, 2023 | 32.26 | 33.68 | 31.57 | 33.68 | 6,204 | +1.26(+3.89%) |
Dec 12, 2023 | 32.35 | 32.58 | 32.06 | 32.42 | 1,115 | -0.47(-1.43%) |
Dec 11, 2023 | 32.56 | 33.23 | 31.79 | 32.89 | 4,221 | +0.33(+1.01%) |
Dec 08, 2023 | 33.43 | 33.46 | 32.09 | 32.56 | 9,608 | -0.68(-2.05%) |
Dec 07, 2023 | 32.02 | 33.24 | 32.02 | 33.24 | 4,352 | +1.87(+5.96%) |
Dec 06, 2023 | 31.50 | 33.00 | 31.37 | 31.37 | 8,914 | -0.53(-1.66%) |
Dec 05, 2023 | 31.10 | 31.90 | 30.38 | 31.90 | 4,459 | +1.02(+3.30%) |
Dec 04, 2023 | 30.08 | 31.17 | 30.01 | 30.88 | 7,029 | +0.71(+2.35%) |