Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 27.97 | 0 | +1.03(+3.83%) | |||
Apr 12, 2024 | 26.94 | 0 | -0.26(-0.96%) | |||
Apr 11, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 100 | +0.00(+0.01%) |
Apr 05, 2024 | 27.20 | 0 | +0.10(+0.37%) | |||
Apr 03, 2024 | 27.10 | 0 | -0.30(-1.08%) | |||
Apr 01, 2024 | 27.40 | 20 | -0.45(-1.62%) | |||
Mar 28, 2024 | 28.07 | 28.08 | 27.84 | 27.85 | 858 | +0.33(+1.20%) |
Mar 27, 2024 | 27.50 | 27.52 | 27.50 | 27.52 | 1,000 | +0.12(+0.44%) |
Mar 25, 2024 | 27.40 | 0 | -0.02(-0.07%) | |||
Mar 22, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 284 | +0.07(+0.25%) |
Mar 21, 2024 | 27.48 | 27.48 | 27.35 | 27.35 | 487 | +0.85(+3.19%) |
Mar 20, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 574 | -0.19(-0.70%) |
Mar 19, 2024 | 26.50 | 26.69 | 26.50 | 26.69 | 2,502 | -0.24(-0.89%) |
Mar 18, 2024 | 27.12 | 27.24 | 26.93 | 26.93 | 755 | +0.55(+2.07%) |
Mar 15, 2024 | 26.79 | 26.80 | 26.35 | 26.39 | 3,278 | -0.10(-0.39%) |
Mar 14, 2024 | 26.70 | 27.15 | 26.49 | 26.49 | 3,460 | -0.23(-0.86%) |
Mar 13, 2024 | 26.85 | 26.89 | 26.55 | 26.72 | 2,800 | -0.15(-0.56%) |
Mar 12, 2024 | 26.80 | 27.04 | 26.80 | 26.87 | 800 | -0.04(-0.16%) |
Mar 11, 2024 | 26.75 | 27.09 | 26.75 | 26.91 | 4,000 | -0.72(-2.62%) |
Mar 08, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 231 | +0.34(+1.23%) |
Mar 01, 2024 | 27.30 | 0 | +0.18(+0.68%) | |||
Feb 26, 2024 | 27.12 | 0 | -0.16(-0.58%) | |||
Feb 23, 2024 | 27.30 | 27.30 | 27.27 | 27.27 | 600 | +0.70(+2.64%) |
Feb 15, 2024 | 26.57 | 0 | +0.70(+2.72%) | |||
Feb 13, 2024 | 25.87 | 0 | -0.91(-3.40%) | |||
Feb 12, 2024 | 26.76 | 26.78 | 26.76 | 26.78 | 1,900 | +0.32(+1.21%) |
Feb 06, 2024 | 26.46 | 0 | +0.05(+0.20%) | |||
Feb 05, 2024 | 26.34 | 26.41 | 26.34 | 26.41 | 2,000 | -0.39(-1.47%) |
Jan 29, 2024 | 26.80 | 0 | +0.06(+0.22%) | |||
Jan 26, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 262 | +0.14(+0.53%) |
Jan 25, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 400 | +0.49(+1.87%) |
Jan 18, 2024 | 26.11 | 0 | +0.21(+0.82%) | |||
Jan 11, 2024 | 25.90 | 0 | -0.09(-0.35%) | |||
Jan 08, 2024 | 25.99 | 0 | +0.08(+0.31%) | |||
Jan 04, 2024 | 25.91 | 0 | -0.22(-0.84%) | |||
Dec 28, 2023 | 26.13 | 0 | -0.19(-0.72%) | |||
Dec 27, 2023 | 26.40 | 26.40 | 26.32 | 26.32 | 1,951 | +0.16(+0.63%) |
Dec 26, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 250 | +0.48(+1.85%) |
Dec 20, 2023 | 25.68 | 1 | +0.02(+0.08%) | |||
Dec 18, 2023 | 25.66 | 5 | -0.19(-0.74%) | |||
Dec 14, 2023 | 25.85 | 11 | +0.80(+3.19%) | |||
Dec 05, 2023 | 25.05 | 36 | -0.15(-0.60%) | |||
Nov 24, 2023 | 25.20 | 0 | +0.20(+0.80%) | |||
Nov 22, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 317 | -0.25(-0.99%) |
Nov 20, 2023 | 25.25 | 0 | +0.25(+1.00%) | |||
Nov 16, 2023 | 25.00 | 0 | +0.14(+0.56%) | |||
Nov 15, 2023 | 25.49 | 25.49 | 24.86 | 24.86 | 419 | -0.50(-1.97%) |
Nov 14, 2023 | 25.36 | 25.36 | 25.23 | 25.36 | 400 | +0.88(+3.59%) |
Nov 13, 2023 | 24.78 | 24.78 | 24.48 | 24.48 | 375 | +0.00(+0.00%) |
Nov 10, 2023 | 24.61 | 24.61 | 24.48 | 24.48 | 500 | -0.27(-1.09%) |
Nov 09, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 800 | +0.25(+1.02%) |
Nov 03, 2023 | 24.50 | 1 | +0.91(+3.86%) | |||
Oct 31, 2023 | 23.59 | 0 | +0.00(+0.00%) | |||
Oct 30, 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 400 | -0.91(-3.71%) |
Oct 20, 2023 | 24.50 | 0 | -1.22(-4.74%) | |||
Oct 11, 2023 | 25.72 | 0 | -0.17(-0.65%) | |||
Oct 10, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 200 | +0.64(+2.53%) |
Oct 06, 2023 | 25.25 | 0 | +0.00(+0.00%) | |||
Oct 05, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | +0.00(+0.00%) |
Oct 04, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 856 | +0.14(+0.56%) |
Oct 03, 2023 | 25.27 | 25.27 | 25.11 | 25.11 | 4,324 | -1.96(-7.24%) |
Sep 15, 2023 | 27.07 | 0 | +0.30(+1.12%) | |||
Sep 05, 2023 | 26.77 | 0 | -0.23(-0.85%) | |||
Aug 30, 2023 | 27.00 | 0 | +0.87(+3.33%) | |||
Aug 22, 2023 | 26.13 | 0 | -0.01(-0.04%) | |||
Aug 21, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 645 | -0.18(-0.68%) |
Aug 15, 2023 | 26.32 | 0 | -0.18(-0.68%) | |||
Aug 10, 2023 | 26.50 | 0 | +0.15(+0.57%) | |||
Aug 08, 2023 | 26.35 | 0 | -1.07(-3.91%) | |||
Jul 28, 2023 | 27.42 | 0 | +0.57(+2.14%) | |||
Jul 18, 2023 | 26.85 | 0 | +0.00(+0.00%) | |||
Jul 13, 2023 | 26.85 | 0 | +0.32(+1.21%) | |||
Jul 12, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 400 | +0.53(+2.04%) |
Jul 10, 2023 | 26.00 | 0 | -0.03(-0.12%) | |||
Jul 05, 2023 | 26.03 | 0 | -0.62(-2.33%) | |||
Jul 03, 2023 | 24.00 | 26.65 | 24.00 | 26.65 | 900 | +0.35(+1.33%) |
Jun 30, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 2,110 | +0.15(+0.57%) |
Jun 27, 2023 | 26.15 | 0 | -0.27(-1.03%) | |||
Jun 16, 2023 | 26.42 | 1 | +0.78(+3.04%) | |||
Jun 15, 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 209 | +0.17(+0.68%) |
Jun 08, 2023 | 25.47 | 0 | -0.13(-0.51%) | |||
Jun 07, 2023 | 25.80 | 25.80 | 25.60 | 25.60 | 1,500 | -0.26(-1.02%) |
Jun 06, 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 201 | +0.74(+2.95%) |
Jun 02, 2023 | 25.12 | 0 | +0.24(+0.97%) | |||
Jun 01, 2023 | 24.60 | 24.88 | 24.60 | 24.88 | 1,959 | +0.16(+0.65%) |
May 31, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 301 | -0.27(-1.09%) |
May 26, 2023 | 24.99 | 0 | +0.33(+1.33%) | |||
May 25, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 400 | -0.74(-2.90%) |
May 18, 2023 | 25.40 | 0 | +0.10(+0.40%) | |||
May 17, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 205 | -0.31(-1.22%) |
May 15, 2023 | 25.61 | 0 | -0.14(-0.53%) | |||
May 08, 2023 | 25.75 | 0 | +0.36(+1.42%) | |||
May 05, 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 350 | +0.59(+2.38%) |