Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.60 | 0 | +0.30(+1.23%) | |||
May 29, 2024 | 24.30 | 50 | -0.35(-1.42%) | |||
May 23, 2024 | 24.65 | 0 | +0.12(+0.49%) | |||
May 22, 2024 | 25.16 | 25.16 | 24.53 | 24.53 | 1,644 | -1.26(-4.89%) |
May 21, 2024 | 26.10 | 27.82 | 24.28 | 25.79 | 9,498 | +0.29(+1.14%) |
May 07, 2024 | 25.50 | 3 | +0.87(+3.51%) | |||
May 03, 2024 | 24.63 | 0 | -0.05(-0.22%) | |||
May 01, 2024 | 24.69 | 0 | +0.46(+1.90%) | |||
Apr 29, 2024 | 24.23 | 0 | -0.58(-2.34%) | |||
Apr 25, 2024 | 24.81 | 0 | +0.62(+2.56%) | |||
Apr 15, 2024 | 24.19 | 0 | -0.95(-3.78%) | |||
Apr 11, 2024 | 25.14 | 0 | +0.00(+0.00%) | |||
Apr 03, 2024 | 25.14 | 0 | +0.29(+1.17%) | |||
Apr 01, 2024 | 24.85 | 26 | +0.05(+0.20%) | |||
Mar 19, 2024 | 24.80 | 0 | +0.12(+0.49%) | |||
Mar 18, 2024 | 24.42 | 24.68 | 24.42 | 24.68 | 275 | +0.00(+0.00%) |
Mar 12, 2024 | 24.68 | 13 | -0.02(-0.08%) | |||
Mar 11, 2024 | 24.50 | 24.70 | 24.50 | 24.70 | 792 | +0.02(+0.08%) |
Feb 29, 2024 | 24.68 | 0 | -0.52(-2.06%) | |||
Feb 16, 2024 | 25.20 | 3 | +0.30(+1.20%) | |||
Feb 14, 2024 | 24.90 | 13 | -0.17(-0.68%) | |||
Feb 08, 2024 | 25.07 | 58 | +0.57(+2.33%) | |||
Feb 05, 2024 | 24.50 | 0 | +0.04(+0.15%) | |||
Feb 02, 2024 | 24.40 | 24.46 | 24.40 | 24.46 | 1,135 | +0.20(+0.83%) |
Jan 23, 2024 | 24.26 | 0 | -0.04(-0.16%) | |||
Jan 19, 2024 | 24.30 | 0 | -0.10(-0.41%) | |||
Jan 17, 2024 | 24.40 | 1 | +0.05(+0.21%) | |||
Jan 16, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 119 | +0.09(+0.37%) |
Jan 12, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 100 | -0.29(-1.18%) |
Jan 04, 2024 | 24.55 | 0 | -0.30(-1.21%) | |||
Jan 03, 2024 | 24.84 | 24.85 | 24.80 | 24.85 | 1,999 | +0.05(+0.20%) |
Dec 28, 2023 | 24.80 | 0 | +0.05(+0.20%) | |||
Dec 27, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 1,500 | +0.00(+0.00%) |
Dec 26, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 862 | -0.00(-0.00%) |
Dec 21, 2023 | 24.75 | 0 | +0.00(+0.00%) | |||
Dec 15, 2023 | 24.75 | 0 | +0.00(+0.00%) | |||
Dec 14, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 800 | -0.35(-1.39%) |
Dec 13, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 100 | +0.21(+0.84%) |
Dec 08, 2023 | 24.89 | 0 | +0.32(+1.30%) | |||
Dec 07, 2023 | 24.89 | 24.89 | 24.57 | 24.57 | 1,764 | +0.03(+0.13%) |
Dec 06, 2023 | 24.29 | 24.54 | 24.27 | 24.54 | 1,200 | +0.29(+1.19%) |
Nov 13, 2023 | 24.25 | 1 | -0.55(-2.22%) | |||
Nov 09, 2023 | 24.80 | 0 | +0.55(+2.27%) | |||
Nov 06, 2023 | 24.25 | 0 | -0.75(-3.00%) | |||
Nov 03, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 400 | -0.11(-0.44%) |
Nov 02, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 180 | +0.31(+1.25%) |
Oct 27, 2023 | 24.80 | 0 | +0.56(+2.32%) | |||
Oct 25, 2023 | 24.24 | 3 | -0.75(-3.01%) | |||
Oct 18, 2023 | 24.99 | 0 | +0.04(+0.16%) | |||
Oct 12, 2023 | 24.95 | 162 | -0.04(-0.16%) | |||
Oct 11, 2023 | 24.94 | 24.99 | 24.94 | 24.99 | 300 | +0.62(+2.54%) |
Oct 10, 2023 | 24.99 | 24.99 | 24.37 | 24.37 | 666 | +0.12(+0.49%) |
Oct 02, 2023 | 24.25 | 0 | -0.75(-3.00%) | |||
Sep 28, 2023 | 25.00 | 0 | +0.12(+0.48%) | |||
Sep 27, 2023 | 24.99 | 24.99 | 24.88 | 24.88 | 800 | +0.83(+3.45%) |
Sep 26, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 200 | -0.50(-2.04%) |
Aug 31, 2023 | 24.55 | 4 | -0.45(-1.80%) | |||
Aug 28, 2023 | 25.00 | 0 | +0.38(+1.54%) | |||
Aug 22, 2023 | 24.62 | 0 | -0.40(-1.60%) | |||
Aug 21, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 110 | -0.38(-1.50%) |
Aug 16, 2023 | 25.40 | 0 | +1.15(+4.74%) | |||
Aug 14, 2023 | 24.25 | 19 | -0.66(-2.65%) | |||
Aug 10, 2023 | 24.91 | 0 | +0.05(+0.20%) | |||
Aug 09, 2023 | 24.86 | 24.86 | 24.80 | 24.86 | 654 | +0.30(+1.24%) |
Aug 08, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 100 | +0.34(+1.43%) |
Aug 07, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 500 | -0.70(-2.81%) |
Aug 04, 2023 | 24.90 | 24.91 | 24.90 | 24.91 | 400 | +0.02(+0.08%) |
Aug 03, 2023 | 24.87 | 24.89 | 24.87 | 24.89 | 1,000 | +0.66(+2.72%) |
Aug 01, 2023 | 24.23 | 0 | -0.55(-2.22%) | |||
Jul 27, 2023 | 24.78 | 0 | +0.56(+2.31%) | |||
Jul 20, 2023 | 24.22 | 48 | -0.33(-1.34%) | |||
Jul 13, 2023 | 24.55 | 1 | -0.24(-0.97%) | |||
Jul 11, 2023 | 24.79 | 0 | +0.60(+2.48%) | |||
Jul 06, 2023 | 24.19 | 1 | -0.45(-1.81%) | |||
Jun 30, 2023 | 24.64 | 0 | +0.34(+1.38%) | |||
Jun 26, 2023 | 24.30 | 0 | -0.63(-2.53%) | |||
Jun 23, 2023 | 23.97 | 24.93 | 23.92 | 24.93 | 768 | +0.78(+3.23%) |
Jun 22, 2023 | 24.97 | 24.97 | 24.15 | 24.15 | 900 | -0.82(-3.28%) |
Jun 21, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 676 | -0.03(-0.12%) |
Jun 20, 2023 | 24.91 | 25.00 | 24.91 | 25.00 | 509 | +0.09(+0.36%) |
Jun 16, 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 910 | +0.00(+0.00%) |