Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 22.65 | 57 | +0.15(+0.67%) | |||
May 28, 2024 | 22.50 | 93 | -0.46(-2.00%) | |||
May 23, 2024 | 22.96 | 0 | +0.21(+0.92%) | |||
May 22, 2024 | 23.00 | 23.00 | 21.75 | 22.75 | 8,252 | +0.64(+2.87%) |
May 21, 2024 | 21.60 | 22.22 | 21.60 | 22.11 | 20,647 | -0.14(-0.61%) |
May 20, 2024 | 22.31 | 22.60 | 22.25 | 22.25 | 7,133 | -0.29(-1.29%) |
May 17, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 1,649 | +0.29(+1.30%) |
May 16, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 1,693 | -0.55(-2.41%) |
May 15, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 1,169 | +0.03(+0.13%) |
May 14, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 471 | +0.12(+0.53%) |
May 13, 2024 | 22.65 | 22.80 | 22.65 | 22.65 | 3,154 | +0.15(+0.67%) |
May 10, 2024 | 22.38 | 22.50 | 22.37 | 22.50 | 9,799 | +0.68(+3.09%) |
May 08, 2024 | 21.82 | 306 | -0.21(-0.94%) | |||
May 07, 2024 | 22.00 | 22.04 | 22.00 | 22.03 | 10,121 | +0.89(+4.22%) |
May 03, 2024 | 21.14 | 20 | +0.14(+0.67%) | |||
May 01, 2024 | 21.00 | 0 | +0.20(+0.96%) | |||
Apr 30, 2024 | 20.04 | 22.14 | 20.04 | 20.80 | 1,462 | -0.50(-2.35%) |
Apr 29, 2024 | 21.30 | 21.50 | 21.30 | 21.30 | 1,120 | +1.45(+7.29%) |
Apr 24, 2024 | 19.85 | 600 | +0.31(+1.60%) | |||
Apr 23, 2024 | 19.66 | 19.66 | 19.54 | 19.54 | 2,558 | -0.77(-3.77%) |
Apr 22, 2024 | 19.30 | 20.30 | 19.30 | 20.30 | 629 | +0.11(+0.52%) |
Apr 15, 2024 | 20.20 | 0 | +0.13(+0.65%) | |||
Apr 12, 2024 | 20.25 | 20.41 | 20.07 | 20.07 | 1,024 | -0.43(-2.12%) |
Apr 11, 2024 | 20.44 | 20.50 | 19.83 | 20.50 | 11,201 | -0.34(-1.61%) |
Apr 09, 2024 | 20.84 | 50 | +0.09(+0.43%) | |||
Apr 05, 2024 | 20.75 | 29 | -0.15(-0.72%) | |||
Apr 04, 2024 | 20.18 | 20.93 | 20.18 | 20.90 | 1,274 | -0.18(-0.85%) |
Apr 03, 2024 | 20.78 | 21.45 | 20.78 | 21.08 | 1,069 | +0.17(+0.84%) |
Apr 02, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 1,764 | +0.80(+4.00%) |
Apr 01, 2024 | 21.42 | 21.42 | 20.10 | 20.10 | 1,798 | -1.31(-6.12%) |
Mar 28, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 5,456 | +0.21(+0.99%) |
Mar 26, 2024 | 21.20 | 142 | -0.80(-3.64%) | |||
Mar 25, 2024 | 22.00 | 22.00 | 21.99 | 22.00 | 275 | +1.36(+6.59%) |
Mar 22, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 2,111 | -0.36(-1.71%) |
Mar 21, 2024 | 20.98 | 21.79 | 20.98 | 21.00 | 1,640 | +0.20(+0.96%) |
Mar 20, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 696 | -0.02(-0.12%) |
Mar 19, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 350 | -0.12(-0.60%) |
Mar 18, 2024 | 20.53 | 20.95 | 20.53 | 20.95 | 996 | -0.76(-3.50%) |
Mar 15, 2024 | 21.00 | 21.71 | 20.44 | 21.71 | 1,193 | +0.26(+1.21%) |
Mar 14, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 409 | -0.18(-0.81%) |
Mar 13, 2024 | 20.99 | 21.62 | 20.99 | 21.62 | 1,003 | +0.57(+2.73%) |
Mar 11, 2024 | 21.05 | 0 | -0.42(-1.96%) | |||
Mar 08, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 250 | -0.24(-1.09%) |
Mar 07, 2024 | 21.58 | 21.71 | 21.50 | 21.71 | 3,432 | +0.55(+2.58%) |
Mar 04, 2024 | 21.16 | 0 | +0.16(+0.76%) | |||
Mar 01, 2024 | 20.78 | 21.25 | 20.50 | 21.00 | 9,209 | +0.01(+0.05%) |
Feb 29, 2024 | 20.72 | 20.99 | 20.72 | 20.99 | 346 | -0.09(-0.40%) |
Feb 27, 2024 | 21.07 | 42 | -0.42(-1.94%) | |||
Feb 26, 2024 | 21.50 | 21.50 | 21.49 | 21.49 | 736 | +0.00(+0.01%) |
Feb 22, 2024 | 21.49 | 2 | +0.03(+0.14%) | |||
Feb 21, 2024 | 21.14 | 21.46 | 21.14 | 21.46 | 3,725 | +0.32(+1.49%) |
Feb 20, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 416 | +0.11(+0.55%) |
Feb 15, 2024 | 21.03 | 21 | +0.61(+2.99%) | |||
Feb 14, 2024 | 20.55 | 20.55 | 20.42 | 20.42 | 820 | -0.58(-2.76%) |
Feb 13, 2024 | 21.00 | 21.25 | 21.00 | 21.00 | 916 | +0.47(+2.30%) |
Feb 09, 2024 | 20.53 | 219 | -0.47(-2.25%) | |||
Feb 08, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 335 | +0.17(+0.82%) |
Feb 06, 2024 | 20.83 | 106 | +0.54(+2.66%) | |||
Feb 05, 2024 | 20.99 | 20.99 | 20.29 | 20.29 | 1,282 | +0.43(+2.16%) |
Feb 02, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 230 | -0.14(-0.70%) |
Feb 01, 2024 | 20.28 | 20.28 | 20.00 | 20.00 | 589 | -0.55(-2.66%) |
Jan 31, 2024 | 20.39 | 20.55 | 19.73 | 20.55 | 3,058 | +1.25(+6.48%) |
Jan 30, 2024 | 19.30 | 19.52 | 19.30 | 19.30 | 256 | +0.33(+1.74%) |
Jan 29, 2024 | 19.53 | 19.53 | 18.96 | 18.96 | 698 | -0.42(-2.17%) |
Jan 26, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 245 | -0.33(-1.67%) |
Jan 23, 2024 | 19.71 | 50 | -0.39(-1.92%) | |||
Jan 22, 2024 | 19.32 | 20.10 | 19.32 | 20.10 | 1,216 | +0.87(+4.52%) |
Jan 18, 2024 | 19.23 | 40 | -0.25(-1.28%) | |||
Jan 17, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 234 | -0.11(-0.56%) |
Jan 16, 2024 | 19.68 | 19.68 | 19.59 | 19.59 | 1,459 | -0.45(-2.22%) |
Jan 12, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 3,107 | +0.05(+0.28%) |
Jan 10, 2024 | 19.98 | 1 | +0.39(+1.99%) | |||
Jan 09, 2024 | 20.00 | 20.00 | 19.59 | 19.59 | 413 | -0.55(-2.73%) |
Jan 08, 2024 | 19.66 | 20.14 | 19.66 | 20.14 | 14,603 | +0.14(+0.70%) |
Jan 05, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 527 | +0.48(+2.46%) |
Jan 04, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 1,000 | +0.73(+3.89%) |
Jan 03, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 1,690 | +0.34(+1.87%) |
Dec 29, 2023 | 18.45 | 28 | -0.02(-0.14%) | |||
Dec 28, 2023 | 18.54 | 18.54 | 18.28 | 18.47 | 3,710 | +0.04(+0.19%) |
Dec 27, 2023 | 18.15 | 18.50 | 18.15 | 18.43 | 6,716 | +0.29(+1.57%) |
Dec 26, 2023 | 18.25 | 18.41 | 18.15 | 18.15 | 2,888 | -0.31(-1.68%) |
Dec 22, 2023 | 18.32 | 18.46 | 18.25 | 18.46 | 1,011 | +0.17(+0.93%) |
Dec 21, 2023 | 18.22 | 18.29 | 18.22 | 18.29 | 897 | +0.11(+0.58%) |
Dec 20, 2023 | 18.04 | 18.18 | 18.04 | 18.18 | 5,234 | +0.20(+1.08%) |
Dec 19, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 1,661 | +0.15(+0.84%) |
Dec 18, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 610 | +0.25(+1.42%) |
Dec 15, 2023 | 17.91 | 17.91 | 17.59 | 17.59 | 2,249 | -0.65(-3.56%) |
Dec 14, 2023 | 18.43 | 18.43 | 18.24 | 18.24 | 1,710 | -0.08(-0.44%) |
Dec 13, 2023 | 17.95 | 18.57 | 17.95 | 18.32 | 1,915 | +0.31(+1.72%) |
Dec 12, 2023 | 18.19 | 18.19 | 18.01 | 18.01 | 4,145 | +0.29(+1.64%) |
Dec 11, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 628 | -0.18(-1.01%) |
Dec 08, 2023 | 17.63 | 17.90 | 17.63 | 17.90 | 13,436 | +0.14(+0.79%) |
Dec 06, 2023 | 17.76 | 90 | +0.05(+0.28%) | |||
Dec 05, 2023 | 17.92 | 18.12 | 17.71 | 17.71 | 3,588 | -0.69(-3.75%) |
Dec 04, 2023 | 18.34 | 18.75 | 18.32 | 18.40 | 2,251 | +0.15(+0.82%) |
Dec 01, 2023 | 17.82 | 18.27 | 17.49 | 18.25 | 3,827 | +0.99(+5.74%) |
Nov 29, 2023 | 17.26 | 679 | -0.32(-1.84%) | |||
Nov 27, 2023 | 17.58 | 41 | +0.26(+1.52%) | |||
Nov 22, 2023 | 17.32 | 0 | -0.64(-3.56%) | |||
Nov 20, 2023 | 17.96 | 835 | +1.16(+6.90%) | |||
Nov 17, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 1,600 | -0.35(-2.04%) |
Nov 16, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 258 | +0.10(+0.59%) |
Nov 15, 2023 | 17.39 | 17.39 | 17.05 | 17.05 | 365 | -0.45(-2.57%) |
Nov 14, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 1,248 | +0.27(+1.57%) |
Nov 13, 2023 | 17.14 | 17.23 | 16.94 | 17.23 | 1,136 | +0.02(+0.12%) |
Nov 09, 2023 | 17.21 | 178 | -0.38(-2.16%) | |||
Nov 08, 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 3,033 | +0.33(+1.91%) |
Nov 07, 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 151 | +0.07(+0.41%) |
Nov 06, 2023 | 17.07 | 17.61 | 17.07 | 17.19 | 897 | +0.24(+1.42%) |
Nov 03, 2023 | 16.95 | 17.07 | 16.95 | 16.95 | 1,510 | -0.42(-2.42%) |
Nov 02, 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 130 | -0.34(-1.91%) |
Nov 01, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 315 | -0.29(-1.62%) |
Oct 30, 2023 | 18.00 | 0 | +0.00(+0.00%) | |||
Oct 26, 2023 | 18.00 | 145 | +0.73(+4.23%) | |||
Oct 25, 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 1,355 | -0.23(-1.31%) |
Oct 23, 2023 | 17.50 | 25 | -0.07(-0.40%) | |||
Oct 19, 2023 | 17.57 | 9 | -0.43(-2.39%) | |||
Oct 18, 2023 | 18.27 | 18.27 | 18.00 | 18.00 | 1,144 | +0.00(+0.00%) |
Oct 17, 2023 | 18.23 | 18.23 | 18.00 | 18.00 | 5,636 | -0.45(-2.44%) |
Oct 16, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 284 | +0.39(+2.16%) |
Oct 13, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 304 | -0.26(-1.42%) |
Oct 12, 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 3,969 | -0.05(-0.26%) |
Oct 11, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 565 | -0.33(-1.75%) |
Oct 10, 2023 | 18.33 | 18.95 | 18.29 | 18.70 | 5,063 | -0.18(-0.98%) |
Oct 09, 2023 | 18.16 | 18.88 | 18.16 | 18.88 | 371 | +0.79(+4.37%) |
Oct 06, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 1,192 | +0.09(+0.50%) |
Oct 04, 2023 | 18.00 | 2 | +0.44(+2.51%) | |||
Oct 02, 2023 | 17.56 | 101 | -0.46(-2.55%) | |||
Sep 29, 2023 | 18.25 | 18.25 | 18.02 | 18.02 | 2,115 | -0.23(-1.29%) |
Sep 28, 2023 | 17.88 | 18.25 | 17.88 | 18.25 | 639 | -0.19(-1.00%) |
Sep 26, 2023 | 18.44 | 1,425 | +0.23(+1.26%) | |||
Sep 25, 2023 | 18.70 | 18.70 | 18.21 | 18.21 | 2,196 | -0.34(-1.83%) |
Sep 22, 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 1,158 | -0.16(-0.86%) |
Sep 20, 2023 | 18.71 | 163 | +0.10(+0.54%) | |||
Sep 19, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 12,883 | +0.58(+3.22%) |
Sep 18, 2023 | 18.59 | 19.00 | 18.03 | 18.03 | 3,422 | -0.47(-2.54%) |
Sep 15, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 1,571 | +0.68(+3.82%) |
Sep 14, 2023 | 18.35 | 18.35 | 17.82 | 17.82 | 2,128 | -0.22(-1.22%) |
Sep 13, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 222 | +0.10(+0.56%) |
Sep 11, 2023 | 17.94 | 678 | +0.54(+3.12%) | |||
Sep 08, 2023 | 17.80 | 18.00 | 17.40 | 17.40 | 3,548 | +0.43(+2.52%) |
Sep 07, 2023 | 16.97 | 17.28 | 16.97 | 16.97 | 8,816 | +0.25(+1.50%) |
Sep 05, 2023 | 16.72 | 0 | -0.69(-3.96%) | |||
Aug 31, 2023 | 17.41 | 2 | -0.38(-2.11%) | |||
Aug 30, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 3,703 | -0.28(-1.57%) |
Aug 29, 2023 | 17.77 | 18.07 | 17.77 | 18.07 | 836 | +0.61(+3.49%) |
Aug 25, 2023 | 17.46 | 185 | +0.39(+2.25%) | |||
Aug 24, 2023 | 17.50 | 17.50 | 16.69 | 17.07 | 6,219 | +0.00(+0.00%) |
Aug 23, 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 142 | -0.30(-1.70%) |
Aug 22, 2023 | 17.45 | 17.45 | 16.92 | 17.37 | 10,297 | +0.26(+1.49%) |
Aug 21, 2023 | 17.00 | 17.11 | 17.00 | 17.11 | 564 | +0.11(+0.68%) |
Aug 18, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 103 | -0.25(-1.45%) |
Aug 17, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 592 | -0.02(-0.11%) |
Aug 16, 2023 | 17.78 | 17.78 | 17.11 | 17.27 | 1,040 | +0.41(+2.43%) |
Aug 14, 2023 | 16.86 | 2,594 | -0.74(-4.20%) | |||
Aug 11, 2023 | 17.10 | 17.60 | 17.10 | 17.60 | 3,147 | +0.49(+2.86%) |
Aug 10, 2023 | 17.58 | 17.58 | 17.11 | 17.11 | 6,534 | -0.36(-2.06%) |
Aug 09, 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 16,536 | +0.33(+1.92%) |
Aug 08, 2023 | 17.02 | 17.14 | 17.02 | 17.14 | 835 | -0.17(-0.98%) |
Aug 07, 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 515 | -0.04(-0.23%) |
Aug 04, 2023 | 17.60 | 17.60 | 17.14 | 17.35 | 1,017 | +0.63(+3.77%) |
Aug 03, 2023 | 16.89 | 16.89 | 16.72 | 16.72 | 510 | -0.61(-3.49%) |
Aug 02, 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 363 | -0.95(-5.17%) |
Jul 31, 2023 | 18.27 | 0 | +0.07(+0.38%) | |||
Jul 28, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 530 | -0.72(-3.81%) |
Jul 27, 2023 | 18.46 | 18.92 | 18.09 | 18.92 | 579 | +0.89(+4.94%) |
Jul 26, 2023 | 17.91 | 18.03 | 17.91 | 18.03 | 680 | +0.38(+2.15%) |
Jul 25, 2023 | 17.86 | 17.86 | 17.65 | 17.65 | 445 | -0.41(-2.27%) |
Jul 24, 2023 | 17.48 | 18.06 | 17.48 | 18.06 | 410 | +0.96(+5.61%) |
Jul 21, 2023 | 17.45 | 17.45 | 17.10 | 17.10 | 6,309 | +0.01(+0.06%) |
Jul 20, 2023 | 17.82 | 18.50 | 17.09 | 17.09 | 23,319 | +0.04(+0.23%) |
Jul 19, 2023 | 17.39 | 17.71 | 17.05 | 17.05 | 2,350 | -0.40(-2.29%) |
Jul 18, 2023 | 17.74 | 17.75 | 17.45 | 17.45 | 1,629 | +0.04(+0.20%) |
Jul 17, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 607 | -0.41(-2.27%) |
Jul 14, 2023 | 17.67 | 17.90 | 17.50 | 17.82 | 2,995 | +0.17(+0.96%) |
Jul 13, 2023 | 17.50 | 17.65 | 17.50 | 17.65 | 1,686 | +0.19(+1.09%) |
Jul 12, 2023 | 17.25 | 17.46 | 17.25 | 17.46 | 572 | +0.52(+3.07%) |
Jul 11, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 597 | -0.62(-3.53%) |
Jul 10, 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 466 | +0.56(+3.29%) |
Jul 07, 2023 | 17.11 | 17.11 | 17.00 | 17.00 | 4,197 | -0.36(-2.05%) |
Jul 05, 2023 | 17.36 | 186 | -0.57(-3.20%) | |||
Jun 30, 2023 | 17.93 | 211 | +0.43(+2.46%) | |||
Jun 29, 2023 | 17.49 | 17.50 | 17.49 | 17.50 | 531 | +0.31(+1.80%) |
Jun 28, 2023 | 18.20 | 18.22 | 17.19 | 17.19 | 622 | -0.77(-4.31%) |
Jun 27, 2023 | 17.96 | 17.96 | 17.96 | 17.96 | 275 | -0.20(-1.10%) |
Jun 26, 2023 | 17.67 | 18.16 | 17.67 | 18.16 | 467 | +0.04(+0.25%) |
Jun 23, 2023 | 17.14 | 18.51 | 17.14 | 18.12 | 1,032 | +0.95(+5.53%) |
Jun 21, 2023 | 17.17 | 0 | -0.03(-0.17%) | |||
Jun 20, 2023 | 17.17 | 17.43 | 17.17 | 17.20 | 2,634 | +0.03(+0.17%) |
Jun 15, 2023 | 17.17 | 35 | -0.52(-2.97%) | |||
Jun 14, 2023 | 17.00 | 17.70 | 17.00 | 17.70 | 1,253 | +0.62(+3.66%) |
Jun 12, 2023 | 17.07 | 19 | +0.04(+0.26%) | |||
Jun 07, 2023 | 17.03 | 34 | -0.32(-1.87%) | |||
Jun 06, 2023 | 17.33 | 17.35 | 16.92 | 17.35 | 3,058 | +0.09(+0.52%) |
Jun 05, 2023 | 17.00 | 17.26 | 17.00 | 17.26 | 1,132 | +0.26(+1.53%) |