Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 217 | -0.59(-1.32%) |
May 21, 2024 | 45.02 | 45.02 | 44.60 | 44.60 | 451 | -0.40(-0.89%) |
May 15, 2024 | 45.00 | 0 | +0.00(+0.00%) | |||
May 14, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 100 | +0.49(+1.10%) |
May 10, 2024 | 44.51 | 2 | -0.99(-2.18%) | |||
May 08, 2024 | 45.50 | 0 | +1.50(+3.41%) | |||
May 07, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 100 | -0.26(-0.59%) |
May 06, 2024 | 45.00 | 45.00 | 44.26 | 44.26 | 200 | -0.74(-1.64%) |
May 03, 2024 | 45.20 | 45.20 | 45.00 | 45.00 | 230 | -0.70(-1.53%) |
May 02, 2024 | 45.80 | 45.80 | 45.70 | 45.70 | 240 | -0.05(-0.11%) |
May 01, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 120 | -0.51(-1.10%) |
Apr 29, 2024 | 46.26 | 13 | +0.01(+0.02%) | |||
Apr 26, 2024 | 46.99 | 46.99 | 46.25 | 46.25 | 440 | -0.75(-1.60%) |
Apr 25, 2024 | 47.65 | 47.65 | 47.00 | 47.00 | 1,100 | -1.24(-2.57%) |
Apr 24, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 300 | -0.59(-1.21%) |
Apr 23, 2024 | 46.50 | 48.83 | 46.50 | 48.83 | 1,400 | +2.33(+5.01%) |
Apr 22, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 300 | -0.31(-0.66%) |
Apr 19, 2024 | 46.90 | 46.90 | 46.81 | 46.81 | 200 | -0.71(-1.49%) |
Apr 18, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 200 | -0.48(-1.00%) |
Apr 17, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 175 | -0.40(-0.83%) |
Apr 16, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 100 | -0.60(-1.22%) |
Apr 15, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 202 | +0.55(+1.14%) |
Apr 12, 2024 | 49.05 | 49.05 | 48.45 | 48.45 | 250 | -1.05(-2.12%) |
Apr 10, 2024 | 49.50 | 0 | +0.45(+0.92%) | |||
Apr 05, 2024 | 49.05 | 15 | -0.15(-0.30%) | |||
Apr 04, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 100 | -0.60(-1.20%) |
Apr 02, 2024 | 49.80 | 0 | +1.55(+3.21%) | |||
Apr 01, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 100 | +0.75(+1.58%) |
Mar 28, 2024 | 47.50 | 0 | +0.14(+0.30%) | |||
Mar 27, 2024 | 47.71 | 47.71 | 47.36 | 47.36 | 400 | -0.74(-1.54%) |
Mar 26, 2024 | 48.30 | 48.30 | 48.10 | 48.10 | 400 | -0.25(-0.52%) |
Mar 25, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 101 | +0.35(+0.73%) |
Mar 21, 2024 | 48.00 | 0 | +0.00(+0.00%) | |||
Mar 20, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 100 | +0.00(+0.00%) |
Mar 19, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 100 | -0.30(-0.62%) |
Mar 18, 2024 | 49.51 | 49.51 | 48.30 | 48.30 | 601 | -1.61(-3.23%) |
Mar 15, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 100 | -0.11(-0.22%) |
Mar 14, 2024 | 50.35 | 50.35 | 50.02 | 50.02 | 220 | -0.48(-0.95%) |
Mar 13, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 100 | -0.20(-0.39%) |
Mar 12, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 203 | +0.35(+0.70%) |
Mar 11, 2024 | 50.99 | 50.99 | 50.35 | 50.35 | 200 | -1.24(-2.40%) |
Mar 08, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 200 | -0.01(-0.02%) |
Mar 07, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 100 | +0.60(+1.18%) |
Mar 06, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 100 | -0.60(-1.16%) |
Mar 05, 2024 | 51.00 | 51.60 | 50.01 | 51.60 | 7,100 | +0.60(+1.18%) |
Mar 04, 2024 | 50.44 | 51.00 | 50.44 | 51.00 | 1,800 | +0.00(+0.00%) |
Mar 01, 2024 | 51.00 | 51.00 | 50.50 | 51.00 | 4,700 | -0.53(-1.03%) |
Feb 29, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 302 | -0.60(-1.15%) |
Feb 28, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 1,100 | +0.60(+1.16%) |
Feb 27, 2024 | 50.92 | 51.53 | 50.92 | 51.53 | 300 | +1.20(+2.38%) |
Feb 26, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 150 | +0.60(+1.21%) |
Feb 23, 2024 | 49.20 | 49.73 | 49.20 | 49.73 | 460 | +0.74(+1.51%) |
Feb 22, 2024 | 49.25 | 49.25 | 48.99 | 48.99 | 1,300 | -0.31(-0.63%) |
Feb 16, 2024 | 49.30 | 0 | +2.29(+4.87%) | |||
Feb 15, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 100 | -1.39(-2.87%) |
Feb 14, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 100 | -0.60(-1.22%) |
Feb 13, 2024 | 48.70 | 49.00 | 48.70 | 49.00 | 535 | +0.50(+1.03%) |
Feb 12, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 127 | +0.10(+0.21%) |
Feb 08, 2024 | 48.40 | 0 | -0.95(-1.93%) | |||
Feb 07, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 265 | -0.31(-0.62%) |
Feb 06, 2024 | 48.00 | 49.66 | 47.75 | 49.66 | 300 | +5.16(+11.60%) |
Feb 05, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 550 | -0.10(-0.22%) |
Feb 02, 2024 | 44.00 | 44.60 | 44.00 | 44.60 | 200 | +1.30(+3.00%) |
Jan 31, 2024 | 43.30 | 0 | -0.20(-0.46%) | |||
Jan 25, 2024 | 43.50 | 0 | -0.10(-0.23%) | |||
Jan 24, 2024 | 43.61 | 43.61 | 43.60 | 43.60 | 200 | +0.60(+1.40%) |
Jan 19, 2024 | 43.00 | 0 | +0.01(+0.02%) | |||
Jan 17, 2024 | 42.99 | 0 | +0.14(+0.33%) | |||
Jan 12, 2024 | 42.85 | 55 | -0.15(-0.35%) | |||
Jan 11, 2024 | 44.00 | 44.00 | 43.00 | 43.00 | 1,200 | -0.20(-0.46%) |
Jan 10, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 100 | +0.45(+1.05%) |
Jan 09, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 300 | -0.45(-1.04%) |
Jan 08, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 100 | +0.39(+0.91%) |
Jan 04, 2024 | 42.81 | 0 | +0.19(+0.45%) | |||
Jan 02, 2024 | 42.62 | 0 | -1.28(-2.92%) | |||
Dec 29, 2023 | 43.90 | 0 | +0.38(+0.87%) | |||
Dec 28, 2023 | 43.70 | 43.70 | 43.50 | 43.52 | 300 | -0.44(-1.00%) |
Dec 27, 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 100 | +0.01(+0.02%) |
Dec 22, 2023 | 43.95 | 0 | -0.20(-0.45%) | |||
Dec 21, 2023 | 44.14 | 44.15 | 43.94 | 44.15 | 300 | +0.22(+0.50%) |
Dec 20, 2023 | 44.20 | 44.20 | 43.93 | 43.93 | 450 | -0.72(-1.61%) |
Dec 19, 2023 | 45.12 | 45.12 | 44.65 | 44.65 | 3,000 | -0.55(-1.22%) |
Dec 15, 2023 | 45.20 | 0 | +0.75(+1.69%) | |||
Dec 14, 2023 | 44.45 | 44.45 | 44.45 | 44.45 | 405 | +1.60(+3.73%) |
Dec 13, 2023 | 44.17 | 44.17 | 42.85 | 42.85 | 700 | -1.15(-2.61%) |
Dec 11, 2023 | 44.00 | 0 | -0.65(-1.46%) | |||
Dec 08, 2023 | 44.60 | 44.65 | 44.60 | 44.65 | 404 | +0.65(+1.48%) |
Dec 05, 2023 | 44.00 | 0 | +0.76(+1.76%) | |||
Dec 01, 2023 | 43.24 | 48 | -0.83(-1.88%) | |||
Nov 30, 2023 | 45.07 | 45.07 | 44.07 | 44.07 | 200 | -1.63(-3.57%) |
Nov 28, 2023 | 45.70 | 0 | +1.20(+2.70%) | |||
Nov 27, 2023 | 43.75 | 44.50 | 43.75 | 44.50 | 1,200 | +1.10(+2.53%) |
Nov 24, 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 100 | +0.60(+1.40%) |
Nov 23, 2023 | 41.60 | 43.39 | 41.60 | 42.80 | 1,350 | +1.80(+4.39%) |
Nov 22, 2023 | 40.99 | 41.00 | 40.99 | 41.00 | 200 | +1.15(+2.89%) |
Nov 21, 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 500 | +0.44(+1.12%) |
Nov 20, 2023 | 39.41 | 39.41 | 39.41 | 39.41 | 150 | -0.34(-0.86%) |
Nov 17, 2023 | 40.32 | 40.32 | 39.75 | 39.75 | 600 | -0.56(-1.39%) |
Nov 15, 2023 | 40.31 | 32 | +0.01(+0.02%) | |||
Nov 14, 2023 | 40.30 | 40.30 | 40.30 | 40.30 | 101 | +0.10(+0.25%) |
Nov 13, 2023 | 40.25 | 40.25 | 40.20 | 40.20 | 2,855 | +0.10(+0.25%) |
Nov 10, 2023 | 40.50 | 40.50 | 40.10 | 40.10 | 796 | -0.70(-1.72%) |
Nov 09, 2023 | 40.80 | 40.80 | 40.80 | 40.80 | 500 | -0.05(-0.12%) |
Nov 08, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 200 | -0.16(-0.39%) |
Nov 03, 2023 | 41.01 | 0 | +0.06(+0.15%) | |||
Nov 02, 2023 | 40.95 | 40.95 | 40.95 | 40.95 | 500 | +0.85(+2.12%) |