Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.06 | 24.06 | 23.78 | 23.78 | 5,903 | -0.04(-0.19%) |
Jan 29, 2024 | 23.82 | 29 | -0.54(-2.20%) | |||
Jan 26, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 6,354 | +0.12(+0.50%) |
Jan 24, 2024 | 24.24 | 0 | +0.52(+2.21%) | |||
Jan 23, 2024 | 23.36 | 23.86 | 23.36 | 23.71 | 723 | +0.11(+0.47%) |
Jan 22, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 102 | +0.04(+0.17%) |
Jan 19, 2024 | 23.25 | 23.57 | 23.25 | 23.57 | 350 | +0.02(+0.08%) |
Jan 18, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 223 | +0.02(+0.09%) |
Jan 16, 2024 | 23.52 | 13,000 | -0.29(-1.20%) | |||
Jan 09, 2024 | 23.81 | 77 | -0.42(-1.72%) | |||
Jan 08, 2024 | 24.29 | 24.29 | 24.23 | 24.23 | 5,313 | -0.13(-0.54%) |
Jan 05, 2024 | 24.45 | 24.50 | 24.36 | 24.36 | 1,642 | -0.19(-0.77%) |
Jan 04, 2024 | 24.80 | 24.80 | 24.55 | 24.55 | 1,400 | -0.54(-2.16%) |
Jan 02, 2024 | 25.09 | 43 | -0.87(-3.34%) | |||
Dec 28, 2023 | 25.96 | 70 | -0.46(-1.76%) | |||
Dec 27, 2023 | 26.45 | 26.58 | 26.25 | 26.42 | 7,503 | +1.42(+5.69%) |
Dec 26, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 326 | -0.81(-3.15%) |
Dec 22, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 480 | +0.46(+1.82%) |
Dec 20, 2023 | 25.35 | 122 | -0.15(-0.59%) | |||
Dec 19, 2023 | 24.90 | 25.50 | 24.90 | 25.50 | 1,322 | -0.20(-0.78%) |
Dec 15, 2023 | 25.70 | 121 | +0.50(+1.98%) | |||
Dec 14, 2023 | 25.27 | 25.27 | 25.20 | 25.20 | 1,245 | +0.60(+2.44%) |
Dec 13, 2023 | 24.27 | 24.60 | 24.27 | 24.60 | 365 | +0.53(+2.20%) |
Dec 12, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 1,149 | -0.18(-0.74%) |
Dec 08, 2023 | 24.25 | 84 | +0.41(+1.71%) | |||
Dec 07, 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 275 | -0.16(-0.66%) |
Dec 06, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 3,192 | +0.75(+3.23%) |
Dec 04, 2023 | 23.25 | 15 | +0.15(+0.65%) | |||
Nov 30, 2023 | 23.10 | 561 | +0.78(+3.47%) | |||
Nov 22, 2023 | 22.32 | 303 | +0.27(+1.25%) | |||
Nov 21, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 102 | +0.25(+1.15%) |
Nov 20, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 611 | -0.20(-0.91%) |
Nov 17, 2023 | 21.50 | 22.00 | 21.50 | 22.00 | 5,443 | +0.65(+3.04%) |
Nov 16, 2023 | 21.75 | 21.75 | 21.35 | 21.35 | 1,250 | -0.30(-1.39%) |
Nov 15, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 308 | +1.65(+8.25%) |
Nov 09, 2023 | 20.00 | 0 | +0.15(+0.76%) | |||
Nov 08, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 707 | -0.40(-1.98%) |
Nov 03, 2023 | 20.25 | 20 | +0.20(+1.00%) | |||
Nov 02, 2023 | 20.05 | 20.05 | 19.90 | 20.05 | 1,004 | +0.17(+0.86%) |
Oct 31, 2023 | 19.88 | 40 | +0.36(+1.87%) | |||
Oct 30, 2023 | 19.15 | 19.52 | 19.15 | 19.52 | 1,413 | -0.38(-1.93%) |
Oct 27, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 172 | +0.60(+3.11%) |
Oct 26, 2023 | 19.50 | 19.50 | 19.30 | 19.30 | 4,406 | -0.15(-0.77%) |
Oct 24, 2023 | 19.45 | 0 | -0.30(-1.52%) | |||
Oct 23, 2023 | 19.91 | 19.91 | 19.59 | 19.75 | 885 | -0.27(-1.33%) |
Oct 20, 2023 | 20.15 | 20.15 | 20.02 | 20.02 | 1,247 | -0.18(-0.91%) |
Oct 19, 2023 | 20.29 | 20.29 | 20.20 | 20.20 | 1,237 | -0.63(-3.02%) |
Oct 18, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 500 | +0.09(+0.43%) |
Oct 17, 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 136 | -0.09(-0.43%) |
Oct 16, 2023 | 20.47 | 20.84 | 20.83 | 20.83 | 3,841 | +0.08(+0.39%) |
Oct 13, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 250 | -0.34(-1.59%) |
Oct 12, 2023 | 21.23 | 21.23 | 21.00 | 21.09 | 2,448 | +0.37(+1.76%) |
Oct 10, 2023 | 20.72 | 88 | +0.23(+1.12%) | |||
Oct 09, 2023 | 20.07 | 20.49 | 20.07 | 20.49 | 291 | -0.31(-1.49%) |
Oct 06, 2023 | 20.82 | 20.82 | 20.80 | 20.80 | 6,000 | +0.77(+3.82%) |
Oct 04, 2023 | 20.04 | 218 | -0.16(-0.82%) | |||
Oct 03, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 2,639 | -0.45(-2.18%) |
Sep 29, 2023 | 20.65 | 25 | +0.28(+1.35%) | |||
Sep 26, 2023 | 20.37 | 17 | -0.23(-1.10%) | |||
Sep 25, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 264 | +0.00(+0.00%) |
Sep 22, 2023 | 20.55 | 20.60 | 20.55 | 20.60 | 374 | +0.60(+3.00%) |
Sep 18, 2023 | 20.00 | 83 | -0.50(-2.44%) | |||
Sep 15, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 382 | +0.70(+3.54%) |
Sep 14, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 127 | -0.35(-1.74%) |
Sep 12, 2023 | 20.15 | 65 | +0.25(+1.26%) | |||
Sep 11, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 415 | +0.10(+0.51%) |
Sep 08, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 196 | -0.10(-0.50%) |
Sep 06, 2023 | 19.90 | 12,090 | -0.43(-2.10%) | |||
Sep 01, 2023 | 20.33 | 253 | +0.03(+0.14%) | |||
Aug 31, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 300 | +0.30(+1.50%) |
Aug 30, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 227 | +0.10(+0.50%) |
Aug 29, 2023 | 19.90 | 19.90 | 19.88 | 19.90 | 549 | -0.06(-0.30%) |
Aug 28, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 253 | -0.04(-0.18%) |
Aug 24, 2023 | 20.00 | 0 | -0.20(-1.01%) | |||
Aug 22, 2023 | 20.20 | 626 | -0.49(-2.36%) | |||
Aug 21, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 10,154 | +0.44(+2.16%) |
Aug 14, 2023 | 20.25 | 91 | -0.60(-2.88%) | |||
Aug 11, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 100 | -0.25(-1.18%) |
Aug 08, 2023 | 21.10 | 312 | -0.53(-2.46%) | |||
Aug 04, 2023 | 21.63 | 87 | +0.06(+0.27%) | |||
Aug 03, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 177 | -0.57(-2.60%) |
Jul 31, 2023 | 22.15 | 10 | -0.10(-0.45%) | |||
Jul 28, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 792 | +0.85(+3.97%) |
Jul 27, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 102 | -0.77(-3.48%) |
Jul 26, 2023 | 22.44 | 22.44 | 22.17 | 22.17 | 212 | +0.58(+2.69%) |
Jul 25, 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 1,490 | -0.21(-0.95%) |
Jul 21, 2023 | 21.80 | 81 | -0.10(-0.46%) | |||
Jul 20, 2023 | 21.65 | 21.90 | 21.65 | 21.90 | 2,146 | +0.15(+0.69%) |
Jul 19, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 100 | +0.57(+2.72%) |
Jul 17, 2023 | 21.18 | 125 | -0.04(-0.18%) | |||
Jul 14, 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 162 | -0.63(-2.87%) |
Jul 13, 2023 | 21.77 | 21.84 | 21.77 | 21.84 | 386 | +0.24(+1.11%) |
Jul 12, 2023 | 21.60 | 21.60 | 20.82 | 21.60 | 534 | +0.94(+4.52%) |
Jul 11, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 310 | +0.23(+1.15%) |
Jul 10, 2023 | 20.15 | 20.43 | 20.15 | 20.43 | 794 | +0.81(+4.13%) |
Jul 06, 2023 | 19.62 | 65 | -1.08(-5.22%) | |||
Jun 30, 2023 | 20.70 | 0 | +0.50(+2.48%) | |||
Jun 28, 2023 | 20.20 | 33 | +0.30(+1.51%) | |||
Jun 27, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 505 | -0.05(-0.25%) |
Jun 26, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 1,115 | +0.25(+1.27%) |
Jun 23, 2023 | 19.90 | 19.90 | 19.70 | 19.70 | 370 | -0.40(-1.99%) |
Jun 22, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 162 | -0.40(-1.95%) |
Jun 16, 2023 | 20.50 | 78 | +0.02(+0.10%) | |||
Jun 15, 2023 | 20.65 | 20.65 | 20.48 | 20.48 | 642 | +0.37(+1.84%) |
Jun 13, 2023 | 20.11 | 0 | +0.32(+1.64%) | |||
Jun 12, 2023 | 19.79 | 19.79 | 19.55 | 19.79 | 480 | +0.61(+3.15%) |
Jun 07, 2023 | 19.18 | 88 | +0.25(+1.33%) | |||
Jun 06, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 8,647 | -0.15(-0.77%) |
Jun 02, 2023 | 19.07 | 139 | +0.22(+1.15%) | |||
Jun 01, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 319 | +0.19(+1.00%) |
May 30, 2023 | 18.67 | 160 | -0.03(-0.19%) | |||
May 26, 2023 | 18.80 | 19.00 | 18.70 | 18.70 | 345 | +0.05(+0.29%) |
May 24, 2023 | 18.65 | 9,408 | -0.99(-5.02%) | |||
May 23, 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 162 | -0.21(-1.06%) |
May 22, 2023 | 19.64 | 19.84 | 19.64 | 19.84 | 1,352 | +0.64(+3.36%) |
May 18, 2023 | 19.20 | 20 | -0.75(-3.76%) | |||
May 15, 2023 | 19.95 | 0 | -0.02(-0.08%) | |||
May 12, 2023 | 20.12 | 20.12 | 19.97 | 19.97 | 5,145 | -0.01(-0.05%) |
May 10, 2023 | 19.98 | 50 | -0.29(-1.43%) | |||
May 09, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 10,190 | -0.14(-0.69%) |
May 08, 2023 | 20.19 | 20.41 | 20.19 | 20.41 | 1,223 | +0.46(+2.28%) |
May 05, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 118 | +0.25(+1.27%) |
May 04, 2023 | 19.64 | 19.70 | 19.64 | 19.70 | 965 | -0.10(-0.51%) |
May 03, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19,251 | -0.56(-2.75%) |
Apr 27, 2023 | 20.36 | 0 | +0.36(+1.80%) | |||
Apr 26, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 2,001 | -0.62(-3.01%) |
Apr 25, 2023 | 20.64 | 20.82 | 20.60 | 20.62 | 821 | -0.22(-1.08%) |
Apr 24, 2023 | 20.82 | 20.84 | 20.82 | 20.84 | 883 | +0.43(+2.09%) |
Apr 21, 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 432 | +0.44(+2.19%) |
Apr 19, 2023 | 19.98 | 70 | -0.42(-2.06%) | |||
Apr 18, 2023 | 20.55 | 20.55 | 20.40 | 20.40 | 1,343 | +0.45(+2.26%) |
Apr 17, 2023 | 20.00 | 20.45 | 19.95 | 19.95 | 2,340 | -0.45(-2.21%) |
Apr 14, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 670 | -0.10(-0.49%) |
Apr 13, 2023 | 20.45 | 20.50 | 20.45 | 20.50 | 543 | +0.45(+2.24%) |
Apr 12, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 546 | +0.55(+2.82%) |
Apr 11, 2023 | 18.60 | 19.50 | 18.15 | 19.50 | 6,302 | +1.00(+5.41%) |
Apr 10, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 260 | +0.09(+0.52%) |
Apr 06, 2023 | 18.71 | 18.71 | 18.00 | 18.41 | 4,900 | -0.30(-1.63%) |
Apr 05, 2023 | 18.83 | 18.83 | 18.71 | 18.71 | 365 | -2.47(-11.66%) |
Apr 04, 2023 | 21.05 | 21.18 | 21.05 | 21.18 | 2,565 | +0.49(+2.37%) |
Apr 03, 2023 | 20.83 | 20.83 | 20.59 | 20.69 | 3,257 | +0.11(+0.51%) |
Mar 31, 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 109 | +0.32(+1.57%) |
Mar 30, 2023 | 20.46 | 20.46 | 20.27 | 20.27 | 478 | +1.17(+6.11%) |
Mar 28, 2023 | 19.10 | 1 | -0.10(-0.52%) | |||
Mar 24, 2023 | 19.20 | 0 | -0.04(-0.21%) | |||
Mar 23, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 191 | -0.36(-1.84%) |
Mar 22, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 650 | +0.20(+1.03%) |
Mar 21, 2023 | 19.57 | 19.57 | 19.40 | 19.40 | 6,971 | +0.27(+1.40%) |
Mar 20, 2023 | 19.23 | 19.23 | 19.13 | 19.13 | 275 | +0.24(+1.26%) |
Mar 16, 2023 | 18.89 | 0 | +0.36(+1.94%) | |||
Mar 15, 2023 | 18.78 | 18.78 | 18.54 | 18.54 | 269 | -1.08(-5.51%) |
Mar 14, 2023 | 19.56 | 19.67 | 19.56 | 19.61 | 4,175 | +1.13(+6.14%) |
Mar 13, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 280 | -1.91(-9.37%) |
Mar 09, 2023 | 20.39 | 75 | -0.12(-0.61%) | |||
Mar 07, 2023 | 20.52 | 476 | -0.39(-1.87%) | |||
Mar 06, 2023 | 21.33 | 21.33 | 20.91 | 20.91 | 794 | +0.77(+3.81%) |
Mar 02, 2023 | 20.14 | 14 | -0.02(-0.07%) | |||
Mar 01, 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 2,445 | +0.26(+1.28%) |
Feb 28, 2023 | 19.85 | 19.90 | 19.85 | 19.90 | 200 | +0.06(+0.30%) |
Feb 27, 2023 | 19.98 | 19.98 | 19.84 | 19.84 | 5,150 | +0.21(+1.06%) |
Feb 24, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 197 | -0.37(-1.84%) |
Feb 23, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 5,306 | +0.18(+0.92%) |
Feb 22, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 6,601 | -0.05(-0.24%) |
Feb 16, 2023 | 19.86 | 74 | -0.07(-0.34%) | |||
Feb 15, 2023 | 20.06 | 20.06 | 19.93 | 19.93 | 283 | +0.01(+0.04%) |
Feb 13, 2023 | 19.93 | 512 | +0.35(+1.79%) | |||
Feb 10, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 508 | -0.43(-2.13%) |
Feb 09, 2023 | 19.79 | 20.00 | 19.79 | 20.00 | 2,227 | +0.60(+3.09%) |
Feb 08, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 3,700 | +0.40(+2.11%) |
Feb 07, 2023 | 19.29 | 19.29 | 19.00 | 19.00 | 1,280 | -0.40(-2.06%) |
Feb 03, 2023 | 19.40 | 77 | -1.07(-5.20%) | |||
Feb 02, 2023 | 20.46 | 20.50 | 20.46 | 20.46 | 413 | -0.04(-0.17%) |