Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 27.00 | 27.48 | 27.00 | 27.48 | 2,000 | +0.00(+0.00%) |
May 16, 2024 | 27.18 | 27.49 | 27.18 | 27.48 | 1,787 | +0.28(+1.03%) |
May 15, 2024 | 27.00 | 27.20 | 27.00 | 27.20 | 823 | +0.20(+0.74%) |
May 14, 2024 | 26.70 | 27.00 | 26.66 | 27.00 | 3,309 | +0.00(+0.00%) |
May 13, 2024 | 26.99 | 27.00 | 26.99 | 27.00 | 302 | +0.01(+0.04%) |
May 09, 2024 | 26.99 | 0 | +0.00(+0.00%) | |||
May 07, 2024 | 26.99 | 0 | +0.01(+0.04%) | |||
May 03, 2024 | 26.98 | 0 | +0.00(+0.00%) | |||
May 02, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 180 | +0.08(+0.30%) |
Apr 30, 2024 | 26.90 | 0 | +0.00(+0.00%) | |||
Apr 29, 2024 | 26.21 | 26.90 | 26.21 | 26.90 | 301 | +0.00(+0.00%) |
Apr 26, 2024 | 26.90 | 26.90 | 25.16 | 26.90 | 411 | -0.09(-0.33%) |
Apr 25, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 6 | +1.26(+4.90%) |
Apr 24, 2024 | 25.16 | 25.74 | 25.16 | 25.73 | 480 | +0.00(+0.00%) |
Apr 23, 2024 | 25.70 | 25.73 | 25.16 | 25.73 | 446 | +0.03(+0.12%) |
Apr 22, 2024 | 25.05 | 25.70 | 25.05 | 25.70 | 2,424 | +0.15(+0.59%) |
Apr 19, 2024 | 25.27 | 25.65 | 25.25 | 25.55 | 3,800 | -0.14(-0.54%) |
Apr 18, 2024 | 25.40 | 25.69 | 25.40 | 25.69 | 1,700 | -0.00(-0.02%) |
Apr 17, 2024 | 25.55 | 25.70 | 25.55 | 25.70 | 725 | -0.02(-0.06%) |
Apr 16, 2024 | 25.72 | 26.49 | 25.50 | 25.71 | 3,794 | -0.14(-0.54%) |
Apr 15, 2024 | 26.01 | 26.43 | 25.81 | 25.85 | 1,000 | -0.61(-2.32%) |
Apr 12, 2024 | 26.41 | 26.64 | 26.21 | 26.46 | 3,120 | -0.09(-0.32%) |
Apr 11, 2024 | 26.89 | 26.89 | 26.37 | 26.55 | 11,385 | -0.29(-1.08%) |
Apr 10, 2024 | 26.90 | 27.20 | 26.76 | 26.84 | 4,708 | -0.36(-1.32%) |
Apr 09, 2024 | 26.81 | 27.20 | 26.81 | 27.20 | 9,212 | -0.17(-0.62%) |
Apr 08, 2024 | 26.88 | 27.41 | 26.80 | 27.37 | 3,900 | +0.09(+0.31%) |
Apr 05, 2024 | 26.81 | 27.29 | 26.81 | 27.29 | 120 | +0.14(+0.50%) |
Apr 04, 2024 | 27.07 | 27.15 | 27.07 | 27.15 | 1,208 | -0.16(-0.59%) |
Apr 03, 2024 | 26.86 | 27.31 | 26.81 | 27.31 | 4,636 | +0.10(+0.37%) |
Apr 02, 2024 | 27.20 | 27.24 | 27.16 | 27.21 | 396 | -0.09(-0.33%) |
Apr 01, 2024 | 27.22 | 27.87 | 27.16 | 27.30 | 10,405 | -0.20(-0.73%) |
Mar 28, 2024 | 27.80 | 27.80 | 27.11 | 27.50 | 784 | +0.05(+0.18%) |
Mar 27, 2024 | 27.48 | 27.62 | 27.45 | 27.45 | 3,001 | -0.49(-1.75%) |
Mar 26, 2024 | 27.89 | 27.94 | 27.02 | 27.94 | 12,594 | +0.11(+0.40%) |
Mar 25, 2024 | 27.45 | 27.87 | 27.40 | 27.83 | 10,450 | -0.05(-0.18%) |
Mar 20, 2024 | 27.88 | 0 | +0.00(+0.00%) | |||
Mar 19, 2024 | 27.75 | 27.92 | 27.55 | 27.88 | 202 | -0.04(-0.13%) |
Mar 18, 2024 | 27.60 | 27.91 | 27.10 | 27.91 | 485 | -0.01(-0.04%) |
Mar 15, 2024 | 27.66 | 27.93 | 27.66 | 27.93 | 203 | -0.00(-0.02%) |
Mar 14, 2024 | 27.90 | 27.98 | 27.00 | 27.93 | 10,962 | +0.14(+0.50%) |
Mar 13, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 1 | -0.11(-0.39%) |
Mar 12, 2024 | 27.90 | 27.90 | 27.79 | 27.90 | 201 | +0.00(+0.00%) |
Mar 11, 2024 | 27.65 | 27.90 | 27.65 | 27.90 | 1,850 | +0.05(+0.18%) |
Mar 08, 2024 | 27.75 | 27.85 | 27.75 | 27.85 | 3,550 | -0.04(-0.14%) |
Mar 07, 2024 | 27.67 | 27.89 | 27.60 | 27.89 | 1,666 | +0.00(+0.00%) |
Mar 05, 2024 | 27.89 | 0 | +0.00(+0.00%) | |||
Mar 04, 2024 | 27.90 | 27.90 | 27.61 | 27.89 | 4,912 | -0.14(-0.50%) |
Mar 01, 2024 | 28.03 | 28.03 | 27.85 | 28.03 | 1,051 | +0.00(+0.00%) |
Feb 28, 2024 | 28.03 | 0 | -0.12(-0.43%) | |||
Feb 27, 2024 | 28.06 | 28.15 | 28.00 | 28.15 | 330 | +0.00(+0.00%) |
Feb 26, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 10 | +0.00(+0.00%) |
Feb 22, 2024 | 28.15 | 0 | +0.01(+0.04%) | |||
Feb 20, 2024 | 28.14 | 0 | -0.34(-1.19%) | |||
Feb 16, 2024 | 28.48 | 28.49 | 28.48 | 28.48 | 239 | +0.09(+0.30%) |
Feb 15, 2024 | 28.07 | 28.39 | 28.05 | 28.39 | 4,820 | +0.25(+0.87%) |
Feb 14, 2024 | 28.07 | 28.15 | 28.07 | 28.15 | 235 | +0.00(+0.00%) |
Feb 13, 2024 | 28.00 | 28.15 | 27.96 | 28.15 | 500 | -0.09(-0.32%) |
Feb 12, 2024 | 28.05 | 28.49 | 27.95 | 28.24 | 6,385 | -0.26(-0.91%) |
Feb 09, 2024 | 28.50 | 28.50 | 27.98 | 28.50 | 276 | -0.08(-0.28%) |
Feb 07, 2024 | 28.58 | 0 | +0.30(+1.06%) | |||
Feb 06, 2024 | 28.21 | 28.28 | 28.21 | 28.28 | 15 | -0.11(-0.39%) |
Feb 05, 2024 | 28.39 | 28.39 | 28.02 | 28.39 | 2,205 | +0.00(+0.00%) |
Feb 02, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 100 | -0.11(-0.39%) |
Jan 31, 2024 | 28.50 | 0 | +0.10(+0.35%) | |||
Jan 30, 2024 | 28.45 | 28.50 | 28.40 | 28.40 | 1,036 | -0.01(-0.04%) |
Jan 29, 2024 | 28.42 | 28.48 | 28.41 | 28.41 | 1,900 | -0.10(-0.35%) |
Jan 26, 2024 | 28.41 | 28.51 | 28.41 | 28.51 | 501 | -0.04(-0.14%) |
Jan 25, 2024 | 28.56 | 28.56 | 28.50 | 28.55 | 1,678 | -0.02(-0.07%) |
Jan 24, 2024 | 28.57 | 28.57 | 28.31 | 28.57 | 1,077 | +0.20(+0.70%) |
Jan 23, 2024 | 28.37 | 28.50 | 28.35 | 28.37 | 11,504 | -0.40(-1.39%) |
Jan 22, 2024 | 28.75 | 28.77 | 28.37 | 28.77 | 1,480 | +0.27(+0.95%) |
Jan 19, 2024 | 28.58 | 28.77 | 28.32 | 28.50 | 2,270 | -0.28(-0.97%) |
Jan 18, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 353 | +0.08(+0.28%) |
Jan 17, 2024 | 28.64 | 28.70 | 28.64 | 28.70 | 202 | -0.14(-0.49%) |
Jan 16, 2024 | 28.80 | 29.27 | 28.49 | 28.84 | 4,438 | -0.16(-0.55%) |
Jan 11, 2024 | 29.00 | 0 | +0.20(+0.69%) | |||
Jan 10, 2024 | 28.95 | 28.97 | 28.25 | 28.80 | 22,019 | -0.21(-0.74%) |
Jan 09, 2024 | 29.08 | 29.77 | 28.17 | 29.02 | 52,220 | -0.59(-1.98%) |
Jan 08, 2024 | 29.80 | 30.00 | 29.05 | 29.60 | 20,120 | -0.40(-1.33%) |
Jan 05, 2024 | 28.56 | 30.00 | 28.51 | 30.00 | 1,103 | +0.66(+2.25%) |
Jan 03, 2024 | 29.34 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 29.34 | 0 | -0.06(-0.20%) | |||
Dec 26, 2023 | 29.40 | 0 | +0.00(+0.00%) | |||
Dec 20, 2023 | 29.40 | 0 | +0.63(+2.19%) | |||
Dec 19, 2023 | 27.75 | 28.77 | 27.75 | 28.77 | 1,755 | +0.78(+2.79%) |
Dec 18, 2023 | 27.50 | 28.00 | 27.50 | 27.99 | 4,378 | +0.13(+0.47%) |
Dec 15, 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 100 | +0.36(+1.30%) |
Dec 14, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 9,050 | +0.00(+0.00%) |
Dec 13, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 550 | +0.00(+0.00%) |
Dec 11, 2023 | 27.50 | 0 | +0.00(+0.00%) | |||
Dec 07, 2023 | 27.50 | 0 | +0.55(+2.04%) | |||
Dec 06, 2023 | 26.70 | 26.95 | 26.70 | 26.95 | 927 | +0.25(+0.94%) |
Dec 05, 2023 | 26.50 | 26.70 | 26.25 | 26.70 | 19,658 | +0.05(+0.19%) |
Nov 30, 2023 | 26.65 | 0 | +0.00(+0.00%) | |||
Nov 29, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 24 | +0.00(+0.00%) |
Nov 28, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 6 | +0.15(+0.57%) |
Nov 27, 2023 | 26.50 | 26.50 | 26.23 | 26.50 | 604 | +0.00(+0.00%) |
Nov 24, 2023 | 26.23 | 26.50 | 26.23 | 26.50 | 250 | +0.01(+0.04%) |
Nov 22, 2023 | 26.60 | 26.60 | 26.23 | 26.49 | 5,348 | -0.11(-0.41%) |
Nov 21, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 190 | +0.10(+0.38%) |
Nov 20, 2023 | 26.42 | 26.58 | 26.12 | 26.50 | 4,022 | -0.03(-0.11%) |
Nov 17, 2023 | 26.50 | 26.60 | 26.35 | 26.53 | 2,167 | -0.07(-0.26%) |
Nov 15, 2023 | 26.60 | 0 | +0.05(+0.19%) | |||
Nov 14, 2023 | 26.55 | 26.55 | 26.45 | 26.55 | 500 | -0.04(-0.15%) |
Nov 13, 2023 | 26.50 | 26.59 | 26.50 | 26.59 | 1,500 | +0.09(+0.34%) |
Nov 10, 2023 | 26.32 | 26.70 | 26.32 | 26.50 | 2,000 | +0.30(+1.15%) |
Nov 09, 2023 | 26.57 | 26.57 | 26.20 | 26.20 | 2,400 | -0.52(-1.93%) |
Nov 08, 2023 | 26.55 | 26.71 | 26.47 | 26.71 | 1,670 | -0.04(-0.13%) |
Nov 07, 2023 | 26.50 | 26.79 | 26.38 | 26.75 | 1,518 | +0.05(+0.19%) |
Nov 06, 2023 | 26.55 | 26.70 | 26.55 | 26.70 | 700 | +0.00(+0.00%) |
Nov 03, 2023 | 26.55 | 26.70 | 26.55 | 26.70 | 504 | +0.00(+0.00%) |
Nov 02, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 262 | -0.10(-0.37%) |
Nov 01, 2023 | 26.50 | 26.95 | 26.50 | 26.80 | 2,300 | +0.02(+0.07%) |
Oct 31, 2023 | 26.40 | 26.99 | 26.40 | 26.78 | 9,101 | +0.19(+0.71%) |
Oct 30, 2023 | 26.23 | 26.60 | 26.21 | 26.59 | 593 | +0.10(+0.38%) |
Oct 27, 2023 | 26.31 | 26.80 | 26.07 | 26.49 | 5,731 | +0.09(+0.34%) |
Oct 26, 2023 | 26.94 | 26.95 | 26.25 | 26.40 | 2,197 | +0.00(+0.00%) |
Oct 25, 2023 | 26.26 | 26.97 | 26.23 | 26.40 | 3,368 | -0.09(-0.34%) |
Oct 24, 2023 | 26.12 | 26.97 | 25.91 | 26.49 | 3,395 | +0.00(+0.00%) |
Oct 23, 2023 | 26.37 | 26.49 | 26.25 | 26.49 | 6,992 | -0.01(-0.04%) |
Oct 20, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 100 | -0.40(-1.49%) |
Oct 16, 2023 | 26.90 | 0 | +0.00(+0.00%) | |||
Oct 12, 2023 | 26.90 | 0 | -0.10(-0.37%) | |||
Oct 11, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 4 | +0.00(+0.00%) |
Oct 09, 2023 | 27.00 | 0 | +0.00(+0.00%) | |||
Oct 05, 2023 | 27.00 | 0 | +0.05(+0.19%) | |||
Oct 04, 2023 | 26.95 | 27.00 | 26.95 | 26.95 | 118 | +0.00(+0.00%) |
Oct 02, 2023 | 26.95 | 0 | -0.20(-0.74%) | |||
Sep 28, 2023 | 27.15 | 0 | -0.14(-0.51%) | |||
Sep 26, 2023 | 27.29 | 0 | +0.00(+0.00%) | |||
Sep 25, 2023 | 26.90 | 27.29 | 26.10 | 27.29 | 4,317 | -0.01(-0.04%) |
Sep 22, 2023 | 27.00 | 27.30 | 26.90 | 27.30 | 605 | -0.04(-0.15%) |
Sep 19, 2023 | 27.34 | 0 | -0.01(-0.04%) | |||
Sep 18, 2023 | 27.10 | 27.55 | 27.10 | 27.35 | 790 | -0.25(-0.91%) |
Sep 13, 2023 | 27.60 | 0 | -0.15(-0.54%) | |||
Sep 12, 2023 | 27.95 | 27.95 | 27.05 | 27.75 | 4,863 | -0.15(-0.54%) |
Sep 11, 2023 | 27.90 | 27.90 | 27.05 | 27.90 | 111 | +0.05(+0.18%) |
Sep 08, 2023 | 27.53 | 27.85 | 27.53 | 27.85 | 2,172 | -0.10(-0.36%) |
Sep 07, 2023 | 27.95 | 27.95 | 27.05 | 27.95 | 4,078 | +0.01(+0.04%) |
Sep 06, 2023 | 27.85 | 27.94 | 27.85 | 27.94 | 120 | -0.01(-0.04%) |
Sep 05, 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 12 | -0.05(-0.18%) |
Aug 31, 2023 | 28.00 | 0 | +0.00(+0.00%) | |||
Aug 30, 2023 | 26.85 | 28.00 | 26.85 | 28.00 | 1,243 | +0.10(+0.36%) |
Aug 25, 2023 | 27.90 | 0 | -0.09(-0.32%) | |||
Aug 24, 2023 | 27.95 | 27.99 | 27.95 | 27.99 | 200 | -0.01(-0.04%) |
Aug 21, 2023 | 28.00 | 0 | +0.90(+3.32%) | |||
Aug 16, 2023 | 27.10 | 0 | -0.05(-0.18%) | |||
Aug 15, 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 100 | -0.16(-0.59%) |
Aug 14, 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 1 | +0.00(+0.00%) |
Aug 10, 2023 | 27.31 | 0 | -0.09(-0.33%) | |||
Aug 09, 2023 | 27.43 | 27.43 | 27.40 | 27.40 | 57 | -0.03(-0.11%) |
Aug 08, 2023 | 27.45 | 27.45 | 27.43 | 27.43 | 1,200 | -0.32(-1.15%) |
Aug 04, 2023 | 27.75 | 0 | +0.32(+1.17%) | |||
Aug 03, 2023 | 27.15 | 27.43 | 27.15 | 27.43 | 301 | +0.00(+0.00%) |
Aug 02, 2023 | 27.20 | 27.43 | 27.20 | 27.43 | 200 | +0.00(+0.00%) |
Aug 01, 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 10 | -0.00(-0.00%) |
Jul 31, 2023 | 27.32 | 27.43 | 27.32 | 27.43 | 202 | +0.00(+0.00%) |
Jul 28, 2023 | 27.43 | 27.43 | 27.25 | 27.43 | 301 | +0.00(+0.00%) |
Jul 27, 2023 | 27.17 | 27.43 | 27.17 | 27.43 | 1,200 | -0.01(-0.04%) |
Jul 25, 2023 | 27.44 | 0 | -0.01(-0.04%) | |||
Jul 24, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 100 | -0.01(-0.02%) |
Jul 21, 2023 | 27.05 | 27.49 | 27.05 | 27.46 | 420 | -0.03(-0.12%) |
Jul 19, 2023 | 27.49 | 0 | -0.01(-0.04%) | |||
Jul 17, 2023 | 27.50 | 0 | +0.00(+0.00%) | |||
Jul 14, 2023 | 27.50 | 27.50 | 26.05 | 27.50 | 4,760 | +0.00(+0.00%) |
Jul 13, 2023 | 26.35 | 27.50 | 26.35 | 27.50 | 400 | +0.17(+0.62%) |
Jul 11, 2023 | 27.33 | 0 | -0.05(-0.18%) | |||
Jul 10, 2023 | 26.25 | 27.38 | 26.25 | 27.38 | 250 | +0.00(+0.00%) |
Jul 06, 2023 | 27.38 | 0 | -0.06(-0.22%) | |||
Jul 03, 2023 | 27.44 | 0 | -0.01(-0.04%) | |||
Jun 29, 2023 | 27.45 | 0 | +0.00(+0.00%) | |||
Jun 28, 2023 | 27.48 | 27.48 | 27.30 | 27.45 | 275 | -0.03(-0.11%) |
Jun 27, 2023 | 27.50 | 27.50 | 26.75 | 27.48 | 601 | +0.00(+0.00%) |
Jun 26, 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 276 | +0.00(+0.00%) |
Jun 23, 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 3,750 | -0.02(-0.07%) |
Jun 21, 2023 | 27.50 | 0 | +0.03(+0.11%) | |||
Jun 20, 2023 | 27.46 | 27.50 | 27.46 | 27.47 | 1,013 | +0.00(+0.00%) |
Jun 16, 2023 | 26.70 | 27.47 | 26.70 | 27.47 | 2,400 | -0.03(-0.11%) |
Jun 14, 2023 | 27.50 | 0 | +0.03(+0.11%) | |||
Jun 12, 2023 | 27.47 | 0 | -0.03(-0.11%) | |||
Jun 06, 2023 | 27.50 | 0 | +0.60(+2.23%) | |||
Jun 05, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 200 | -0.60(-2.18%) |
Jun 02, 2023 | 27.50 | 27.50 | 27.32 | 27.50 | 714 | +0.05(+0.18%) |