Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 25.17 | 0 | +0.17(+0.68%) | |||
May 29, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 120 | +0.77(+3.18%) |
May 24, 2024 | 24.23 | 49 | -0.27(-1.10%) | |||
May 22, 2024 | 24.50 | 2 | -1.04(-4.06%) | |||
May 20, 2024 | 25.54 | 50 | +0.77(+3.11%) | |||
May 17, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 120 | -0.23(-0.94%) |
May 16, 2024 | 25.15 | 25.15 | 25.00 | 25.00 | 600 | +0.18(+0.73%) |
May 15, 2024 | 25.00 | 25.25 | 24.82 | 24.82 | 1,320 | -0.43(-1.70%) |
May 14, 2024 | 25.35 | 25.35 | 25.25 | 25.25 | 520 | -0.12(-0.48%) |
May 13, 2024 | 25.87 | 25.87 | 25.37 | 25.37 | 17,240 | -0.57(-2.21%) |
May 10, 2024 | 25.94 | 25.94 | 25.73 | 25.94 | 1,460 | +0.25(+0.98%) |
May 09, 2024 | 25.70 | 25.70 | 25.00 | 25.69 | 7,054 | +0.90(+3.62%) |
May 08, 2024 | 24.76 | 24.80 | 24.76 | 24.80 | 1,814 | -0.30(-1.22%) |
May 07, 2024 | 24.95 | 25.10 | 24.95 | 25.10 | 304 | +0.01(+0.04%) |
May 06, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 1,471 | +0.49(+2.00%) |
May 03, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 5,099 | +0.40(+1.65%) |
May 02, 2024 | 24.20 | 24.20 | 24.15 | 24.20 | 424 | -0.53(-2.12%) |
May 01, 2024 | 24.15 | 24.73 | 24.15 | 24.73 | 247 | -0.38(-1.53%) |
Apr 30, 2024 | 24.72 | 25.11 | 24.39 | 25.11 | 1,202 | -0.76(-2.94%) |
Apr 29, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 2,245 | +0.98(+3.94%) |
Apr 23, 2024 | 24.89 | 0 | -1.01(-3.90%) | |||
Apr 22, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 175 | +0.29(+1.13%) |
Apr 19, 2024 | 25.70 | 25.70 | 25.50 | 25.61 | 2,160 | +0.20(+0.77%) |
Apr 18, 2024 | 26.00 | 26.00 | 25.41 | 25.41 | 1,487 | -1.04(-3.91%) |
Apr 17, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 111 | -0.60(-2.22%) |
Apr 15, 2024 | 27.05 | 74 | -0.50(-1.81%) | |||
Apr 12, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 502 | +0.61(+2.26%) |
Apr 11, 2024 | 27.09 | 27.09 | 26.94 | 26.94 | 275 | +0.35(+1.32%) |
Apr 10, 2024 | 26.59 | 26.99 | 26.59 | 26.59 | 300 | +0.39(+1.49%) |
Apr 05, 2024 | 26.20 | 40 | +0.00(+0.00%) | |||
Apr 04, 2024 | 26.70 | 26.70 | 26.20 | 26.20 | 1,496 | -0.30(-1.13%) |
Apr 03, 2024 | 26.45 | 26.50 | 26.45 | 26.50 | 1,331 | +0.99(+3.86%) |
Apr 01, 2024 | 25.51 | 0 | +1.46(+6.09%) | |||
Mar 28, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 304 | -0.95(-3.80%) |
Mar 27, 2024 | 25.35 | 25.35 | 25.00 | 25.00 | 299 | -0.80(-3.10%) |
Mar 26, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 100 | +0.06(+0.23%) |
Mar 25, 2024 | 25.42 | 25.74 | 25.42 | 25.74 | 1,600 | +0.32(+1.28%) |
Mar 21, 2024 | 25.41 | 0 | -0.04(-0.14%) | |||
Mar 20, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 140 | +0.00(+0.00%) |
Mar 19, 2024 | 25.45 | 25.45 | 25.40 | 25.45 | 400 | -0.01(-0.04%) |
Mar 18, 2024 | 25.40 | 25.46 | 25.40 | 25.46 | 463 | +0.26(+1.03%) |
Mar 15, 2024 | 25.43 | 25.71 | 25.14 | 25.20 | 2,148 | -0.09(-0.36%) |
Mar 14, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 1,000 | +0.62(+2.53%) |
Mar 05, 2024 | 24.66 | 0 | -0.14(-0.58%) | |||
Mar 04, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 191 | +0.42(+1.74%) |
Feb 29, 2024 | 24.39 | 40 | -0.11(-0.46%) | |||
Feb 28, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 123 | -0.35(-1.41%) |
Feb 26, 2024 | 24.85 | 100 | +0.40(+1.62%) | |||
Feb 23, 2024 | 24.25 | 24.45 | 24.25 | 24.45 | 1,150 | -0.64(-2.53%) |
Feb 22, 2024 | 24.86 | 25.09 | 24.75 | 25.09 | 828 | +0.74(+3.04%) |
Feb 21, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 100 | -0.39(-1.58%) |
Feb 20, 2024 | 24.74 | 25.13 | 24.74 | 24.74 | 3,409 | -0.49(-1.94%) |
Feb 16, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 875 | +0.90(+3.70%) |
Feb 14, 2024 | 24.33 | 73 | -0.22(-0.88%) | |||
Feb 13, 2024 | 24.50 | 24.55 | 24.41 | 24.55 | 855 | -1.73(-6.60%) |
Feb 12, 2024 | 26.28 | 26.28 | 25.75 | 26.28 | 1,267 | +0.55(+2.16%) |
Feb 09, 2024 | 25.55 | 25.73 | 25.55 | 25.73 | 2,563 | +0.87(+3.48%) |
Feb 08, 2024 | 24.80 | 24.86 | 24.80 | 24.86 | 853 | +0.06(+0.24%) |
Feb 07, 2024 | 24.99 | 24.99 | 24.80 | 24.80 | 720 | -1.44(-5.49%) |
Feb 06, 2024 | 25.80 | 26.24 | 25.80 | 26.24 | 2,500 | +0.99(+3.92%) |
Feb 05, 2024 | 25.25 | 25.25 | 24.97 | 25.25 | 423 | -0.25(-0.97%) |
Feb 02, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 332 | -1.35(-5.04%) |
Jan 31, 2024 | 26.85 | 2 | +0.07(+0.24%) | |||
Jan 29, 2024 | 26.79 | 26 | -0.61(-2.21%) | |||
Jan 26, 2024 | 27.00 | 27.39 | 26.95 | 27.39 | 3,673 | +0.44(+1.63%) |
Jan 25, 2024 | 26.29 | 27.01 | 26.29 | 26.95 | 1,878 | +0.85(+3.26%) |
Jan 24, 2024 | 26.00 | 26.10 | 26.00 | 26.10 | 926 | +0.10(+0.38%) |
Jan 23, 2024 | 25.99 | 26.00 | 25.99 | 26.00 | 1,650 | +0.13(+0.50%) |
Jan 22, 2024 | 25.57 | 26.11 | 25.57 | 25.87 | 4,189 | -0.38(-1.44%) |
Jan 19, 2024 | 26.10 | 26.25 | 26.10 | 26.25 | 1,110 | +0.08(+0.31%) |
Jan 18, 2024 | 26.41 | 26.41 | 25.89 | 26.17 | 5,134 | +0.18(+0.69%) |
Jan 17, 2024 | 26.00 | 26.00 | 25.60 | 25.99 | 2,607 | -1.06(-3.92%) |
Jan 16, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 2,200 | -0.65(-2.35%) |
Jan 10, 2024 | 27.70 | 0 | -0.46(-1.63%) | |||
Jan 09, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 100 | -1.23(-4.19%) |
Jan 04, 2024 | 29.39 | 0 | +1.13(+4.00%) | |||
Jan 03, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 500 | -0.95(-3.25%) |
Dec 29, 2023 | 29.21 | 50 | -1.16(-3.82%) | |||
Dec 27, 2023 | 30.37 | 43 | +1.37(+4.72%) | |||
Dec 26, 2023 | 29.00 | 29.00 | 28.85 | 29.00 | 1,200 | +0.60(+2.11%) |
Dec 21, 2023 | 28.40 | 0 | -0.30(-1.05%) | |||
Dec 20, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 100 | -0.01(-0.03%) |
Dec 19, 2023 | 28.12 | 28.71 | 28.12 | 28.71 | 383 | +0.14(+0.51%) |
Dec 14, 2023 | 28.57 | 0 | +0.32(+1.12%) | |||
Nov 29, 2023 | 28.25 | 0 | -0.35(-1.22%) | |||
Nov 28, 2023 | 28.31 | 28.60 | 28.31 | 28.60 | 1,463 | -0.65(-2.22%) |
Nov 20, 2023 | 29.25 | 0 | +0.30(+1.04%) | |||
Nov 15, 2023 | 28.95 | 0 | +1.91(+7.06%) | |||
Nov 09, 2023 | 27.04 | 98 | +0.28(+1.06%) | |||
Nov 07, 2023 | 26.76 | 49 | -1.39(-4.95%) | |||
Nov 03, 2023 | 28.15 | 0 | +0.20(+0.72%) | |||
Nov 02, 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 1,034 | +0.04(+0.15%) |
Nov 01, 2023 | 27.65 | 27.91 | 27.65 | 27.91 | 270 | -1.29(-4.42%) |
Oct 31, 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 300 | +1.65(+5.98%) |
Oct 25, 2023 | 27.55 | 0 | -0.55(-1.95%) | |||
Oct 24, 2023 | 28.10 | 28.10 | 28.07 | 28.10 | 1,115 | -0.90(-3.10%) |
Oct 20, 2023 | 29.00 | 0 | +0.10(+0.35%) | |||
Oct 19, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 103 | -0.03(-0.10%) |
Oct 18, 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 1,066 | -0.04(-0.14%) |
Oct 17, 2023 | 29.04 | 29.04 | 28.96 | 28.97 | 425 | -0.18(-0.63%) |
Oct 16, 2023 | 28.80 | 29.15 | 28.80 | 29.15 | 1,741 | +0.35(+1.23%) |
Oct 13, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 334 | +0.42(+1.48%) |
Oct 11, 2023 | 28.38 | 16 | +0.20(+0.69%) | |||
Oct 10, 2023 | 27.90 | 28.68 | 27.90 | 28.18 | 1,200 | +0.69(+2.51%) |
Oct 09, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 156 | +1.54(+5.92%) |
Oct 06, 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 181 | +0.52(+2.04%) |
Oct 05, 2023 | 25.49 | 25.49 | 25.44 | 25.44 | 2,200 | -0.56(-2.17%) |
Oct 04, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 546 | -1.39(-5.06%) |
Sep 29, 2023 | 27.39 | 0 | -0.22(-0.81%) | |||
Sep 28, 2023 | 27.61 | 27.61 | 27.61 | 27.61 | 100 | -0.38(-1.35%) |
Sep 27, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 155 | +0.88(+3.26%) |
Sep 26, 2023 | 27.28 | 27.28 | 27.11 | 27.11 | 1,140 | -0.27(-0.99%) |
Sep 25, 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 135 | -0.12(-0.43%) |
Sep 22, 2023 | 27.75 | 27.75 | 27.50 | 27.50 | 421 | -0.69(-2.46%) |
Sep 21, 2023 | 28.00 | 28.20 | 28.00 | 28.19 | 815 | -0.74(-2.56%) |
Sep 19, 2023 | 28.93 | 0 | +0.28(+0.99%) | |||
Sep 18, 2023 | 28.72 | 28.72 | 28.65 | 28.65 | 850 | -0.35(-1.21%) |
Sep 15, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 110 | +0.10(+0.35%) |
Sep 14, 2023 | 28.60 | 28.90 | 28.60 | 28.90 | 1,200 | +0.80(+2.85%) |
Sep 13, 2023 | 28.04 | 28.20 | 28.04 | 28.10 | 1,439 | +0.40(+1.43%) |
Sep 07, 2023 | 27.70 | 10 | +0.20(+0.71%) | |||
Sep 01, 2023 | 27.51 | 0 | +0.31(+1.13%) | |||
Aug 31, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 1,000 | +0.05(+0.18%) |
Aug 30, 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 190 | +0.15(+0.56%) |
Aug 22, 2023 | 27.00 | 60 | +0.09(+0.33%) | |||
Aug 21, 2023 | 26.91 | 26.91 | 26.91 | 26.91 | 201 | +0.17(+0.64%) |
Aug 18, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 503 | -0.56(-2.05%) |
Aug 16, 2023 | 27.30 | 0 | +0.71(+2.67%) | |||
Aug 15, 2023 | 26.60 | 26.60 | 26.59 | 26.59 | 1,826 | -1.66(-5.88%) |
Aug 10, 2023 | 28.25 | 51 | +0.00(+0.00%) | |||
Aug 09, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 1,060 | +1.57(+5.90%) |
Aug 08, 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 106 | -1.15(-4.15%) |
Aug 07, 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 150 | +0.00(+0.00%) |
Aug 01, 2023 | 27.83 | 0 | +0.27(+0.98%) | |||
Jul 31, 2023 | 27.50 | 27.56 | 27.50 | 27.56 | 3,000 | +0.51(+1.88%) |
Jul 28, 2023 | 27.02 | 27.05 | 27.02 | 27.05 | 1,501 | -0.25(-0.90%) |
Jul 27, 2023 | 27.90 | 27.90 | 27.30 | 27.30 | 316 | -0.79(-2.81%) |
Jul 26, 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 2,077 | +0.48(+1.75%) |
Jul 25, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 1,242 | +0.00(+0.00%) |
Jul 24, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 2,045 | +0.50(+1.85%) |
Jul 20, 2023 | 27.10 | 0 | -0.27(-1.00%) | |||
Jul 19, 2023 | 27.30 | 27.38 | 27.30 | 27.38 | 609 | +1.25(+4.76%) |
Jul 18, 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 212 | -0.82(-3.04%) |
Jul 17, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 300 | -0.61(-2.20%) |
Jul 13, 2023 | 27.56 | 94 | +2.05(+8.02%) | |||
Jul 11, 2023 | 25.51 | 30 | +0.69(+2.78%) | |||
Jul 07, 2023 | 24.82 | 0 | +1.12(+4.73%) | |||
Jul 06, 2023 | 24.00 | 24.00 | 23.70 | 23.70 | 400 | -1.04(-4.20%) |
Jul 05, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 210 | +1.26(+5.39%) |
Jun 30, 2023 | 23.48 | 2 | +0.48(+2.07%) | |||
Jun 26, 2023 | 23.00 | 247 | +0.25(+1.10%) | |||
Jun 23, 2023 | 22.95 | 22.95 | 22.72 | 22.75 | 2,325 | -1.25(-5.21%) |
Jun 20, 2023 | 24.00 | 149 | -0.70(-2.83%) | |||
Jun 14, 2023 | 24.70 | 20 | -0.20(-0.80%) | |||
Jun 13, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 312 | +0.80(+3.32%) |
Jun 12, 2023 | 23.98 | 24.10 | 23.98 | 24.10 | 1,089 | -0.18(-0.76%) |
Jun 09, 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 3,477 | +0.29(+1.19%) |
Jun 08, 2023 | 24.13 | 24.28 | 23.95 | 24.00 | 1,478 | +0.30(+1.27%) |
Jun 07, 2023 | 23.80 | 23.85 | 23.70 | 23.70 | 543 | +0.40(+1.72%) |