Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 30.85 | 0 | +0.03(+0.10%) | |||
May 29, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 1,050 | +0.02(+0.06%) |
May 22, 2024 | 30.80 | 1 | +0.00(+0.00%) | |||
May 21, 2024 | 30.70 | 30.87 | 30.18 | 30.80 | 3,402 | -0.15(-0.48%) |
May 15, 2024 | 30.95 | 0 | +0.00(+0.00%) | |||
May 13, 2024 | 30.95 | 0 | +0.05(+0.16%) | |||
May 10, 2024 | 30.80 | 31.00 | 30.80 | 30.90 | 8,300 | +0.06(+0.21%) |
May 09, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 350 | +0.04(+0.11%) |
May 08, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 200 | -0.05(-0.16%) |
May 07, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 400 | -0.12(-0.40%) |
May 06, 2024 | 30.50 | 30.98 | 30.50 | 30.98 | 331 | +0.28(+0.90%) |
May 03, 2024 | 30.25 | 30.70 | 30.25 | 30.70 | 2,860 | +0.25(+0.82%) |
May 02, 2024 | 30.32 | 30.50 | 30.30 | 30.45 | 31,855 | -0.05(-0.16%) |
May 01, 2024 | 30.28 | 30.50 | 30.28 | 30.50 | 6,679 | +0.00(+0.00%) |
Apr 30, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 1,269 | -0.05(-0.16%) |
Apr 29, 2024 | 30.60 | 30.60 | 30.49 | 30.55 | 4,300 | -0.10(-0.33%) |
Apr 26, 2024 | 30.57 | 30.85 | 30.55 | 30.65 | 9,250 | -0.20(-0.65%) |
Apr 25, 2024 | 30.74 | 30.85 | 30.60 | 30.85 | 1,450 | +0.00(+0.00%) |
Apr 24, 2024 | 31.00 | 31.00 | 30.85 | 30.85 | 5,050 | -0.20(-0.64%) |
Apr 23, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 500 | +0.00(+0.00%) |
Apr 22, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 1,200 | +0.00(+0.00%) |
Apr 19, 2024 | 30.80 | 31.05 | 30.74 | 31.05 | 7,700 | +0.25(+0.81%) |
Apr 18, 2024 | 30.85 | 30.85 | 30.80 | 30.80 | 1,352 | -0.05(-0.16%) |
Apr 16, 2024 | 30.85 | 0 | -0.02(-0.06%) | |||
Apr 15, 2024 | 30.87 | 30.87 | 30.85 | 30.87 | 3,331 | -0.14(-0.45%) |
Apr 11, 2024 | 31.01 | 2,000 | +0.01(+0.03%) | |||
Apr 10, 2024 | 31.07 | 31.07 | 31.00 | 31.00 | 732 | -0.10(-0.32%) |
Apr 09, 2024 | 31.10 | 31.15 | 31.10 | 31.10 | 2,300 | +0.10(+0.32%) |
Apr 08, 2024 | 31.00 | 31.00 | 30.87 | 31.00 | 14,239 | -0.15(-0.48%) |
Apr 05, 2024 | 30.85 | 31.15 | 30.85 | 31.15 | 1,607 | +0.10(+0.32%) |
Apr 04, 2024 | 31.15 | 31.15 | 31.01 | 31.05 | 31,920 | -0.05(-0.16%) |
Apr 03, 2024 | 31.10 | 31.30 | 30.95 | 31.10 | 24,990 | -0.04(-0.12%) |
Apr 02, 2024 | 30.90 | 31.15 | 30.90 | 31.14 | 15,788 | -0.26(-0.84%) |
Apr 01, 2024 | 31.40 | 31.55 | 30.85 | 31.40 | 28,212 | +0.09(+0.30%) |
Mar 28, 2024 | 31.10 | 32.00 | 30.25 | 31.30 | 118,963 | +3.86(+14.09%) |
Mar 27, 2024 | 27.20 | 27.44 | 27.11 | 27.44 | 5,292 | -0.42(-1.51%) |
Mar 22, 2024 | 27.86 | 0 | -0.61(-2.14%) | |||
Mar 21, 2024 | 27.05 | 28.47 | 27.05 | 28.47 | 688 | -0.07(-0.25%) |
Mar 19, 2024 | 28.54 | 0 | +1.14(+4.16%) | |||
Mar 18, 2024 | 27.50 | 27.50 | 27.00 | 27.40 | 5,457 | -0.59(-2.11%) |
Mar 14, 2024 | 27.99 | 0 | -0.16(-0.57%) | |||
Mar 13, 2024 | 27.75 | 28.25 | 27.75 | 28.15 | 3,250 | -0.32(-1.12%) |
Mar 11, 2024 | 28.47 | 0 | -0.01(-0.04%) | |||
Mar 07, 2024 | 28.48 | 0 | -0.27(-0.94%) | |||
Mar 06, 2024 | 28.25 | 28.75 | 28.06 | 28.75 | 5,300 | -0.05(-0.17%) |
Mar 04, 2024 | 28.80 | 0 | +0.00(+0.00%) | |||
Mar 01, 2024 | 28.42 | 28.80 | 28.31 | 28.80 | 2,200 | -0.16(-0.55%) |
Feb 29, 2024 | 28.74 | 28.96 | 28.74 | 28.96 | 700 | +0.28(+0.98%) |
Feb 28, 2024 | 28.56 | 28.74 | 28.54 | 28.68 | 3,743 | -0.32(-1.10%) |
Feb 26, 2024 | 29.00 | 0 | +0.00(+0.00%) | |||
Feb 20, 2024 | 29.00 | 0 | -0.16(-0.55%) | |||
Feb 15, 2024 | 29.16 | 0 | -0.02(-0.07%) | |||
Feb 13, 2024 | 29.18 | 0 | -0.06(-0.21%) | |||
Feb 12, 2024 | 29.50 | 29.50 | 28.35 | 29.24 | 5,800 | +0.44(+1.53%) |
Feb 09, 2024 | 29.00 | 29.44 | 28.80 | 28.80 | 1,722 | -0.70(-2.37%) |
Feb 08, 2024 | 29.21 | 29.50 | 28.81 | 29.50 | 1,475 | -0.29(-0.98%) |
Feb 06, 2024 | 29.79 | 0 | +0.54(+1.85%) | |||
Feb 01, 2024 | 29.25 | 3 | -0.74(-2.47%) | |||
Jan 30, 2024 | 29.99 | 50 | +0.51(+1.73%) | |||
Jan 29, 2024 | 28.81 | 29.48 | 28.81 | 29.48 | 675 | -0.01(-0.03%) |
Jan 26, 2024 | 29.00 | 29.49 | 29.00 | 29.49 | 13,000 | +0.49(+1.69%) |
Jan 25, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 5,000 | +0.00(+0.00%) |
Jan 24, 2024 | 29.00 | 29.96 | 29.00 | 29.00 | 3,100 | +0.00(+0.00%) |
Jan 23, 2024 | 28.79 | 29.00 | 28.79 | 29.00 | 333 | +0.25(+0.87%) |
Jan 22, 2024 | 28.73 | 28.75 | 28.73 | 28.75 | 1,200 | +0.07(+0.23%) |
Jan 19, 2024 | 28.51 | 28.94 | 28.49 | 28.68 | 18,033 | +0.23(+0.82%) |
Jan 18, 2024 | 28.48 | 28.92 | 28.45 | 28.45 | 901 | -0.54(-1.86%) |
Jan 17, 2024 | 28.52 | 28.99 | 28.45 | 28.99 | 4,600 | +0.03(+0.10%) |
Jan 16, 2024 | 28.60 | 28.96 | 28.60 | 28.96 | 20,250 | -0.02(-0.07%) |
Jan 05, 2024 | 28.98 | 0 | +0.23(+0.80%) | |||
Jan 03, 2024 | 28.75 | 0 | +0.00(+0.00%) | |||
Jan 02, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 12,404 | +0.01(+0.03%) |
Dec 29, 2023 | 28.49 | 28.75 | 27.76 | 28.74 | 10,750 | +0.74(+2.64%) |
Dec 28, 2023 | 28.00 | 28.13 | 27.39 | 28.00 | 14,049 | +0.00(+0.00%) |
Dec 27, 2023 | 28.14 | 28.14 | 27.64 | 28.00 | 2,950 | -0.45(-1.58%) |
Dec 22, 2023 | 28.45 | 0 | -0.03(-0.11%) | |||
Dec 21, 2023 | 27.87 | 28.48 | 27.87 | 28.48 | 12,770 | +0.01(+0.04%) |
Dec 20, 2023 | 27.85 | 28.47 | 27.85 | 28.47 | 400 | -0.55(-1.90%) |
Dec 19, 2023 | 28.06 | 29.27 | 27.79 | 29.02 | 15,800 | -0.68(-2.29%) |
Dec 18, 2023 | 29.65 | 29.70 | 29.65 | 29.70 | 200 | +1.20(+4.21%) |
Dec 15, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 100 | -0.50(-1.72%) |
Dec 14, 2023 | 28.75 | 29.00 | 28.25 | 29.00 | 490 | +0.75(+2.65%) |
Dec 13, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 100 | +0.50(+1.80%) |
Dec 12, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 100 | +0.00(+0.00%) |
Dec 08, 2023 | 27.75 | 0 | +0.00(+0.00%) | |||
Dec 07, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 100 | +0.02(+0.07%) |
Dec 06, 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 430 | +0.00(+0.00%) |
Dec 05, 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 100 | +0.00(+0.00%) |
Dec 04, 2023 | 27.05 | 27.73 | 27.05 | 27.73 | 465 | +0.03(+0.11%) |
Dec 01, 2023 | 27.50 | 27.73 | 27.25 | 27.70 | 6,350 | +0.70(+2.59%) |
Nov 30, 2023 | 27.50 | 27.50 | 26.88 | 27.00 | 8,330 | -0.74(-2.67%) |
Nov 29, 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 100 | +0.03(+0.11%) |
Nov 28, 2023 | 27.03 | 27.73 | 27.00 | 27.71 | 600 | -0.04(-0.14%) |
Nov 27, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 100 | +0.00(+0.00%) |
Nov 24, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 100 | +0.05(+0.18%) |
Nov 22, 2023 | 27.66 | 27.70 | 27.59 | 27.70 | 500 | -0.05(-0.18%) |
Nov 20, 2023 | 27.75 | 0 | +0.00(+0.00%) | |||
Nov 17, 2023 | 27.17 | 27.88 | 26.80 | 27.75 | 1,500 | -0.15(-0.54%) |
Nov 16, 2023 | 27.90 | 27.93 | 27.27 | 27.90 | 600 | -0.03(-0.11%) |
Nov 15, 2023 | 26.55 | 27.93 | 26.55 | 27.93 | 1,300 | +1.38(+5.20%) |
Nov 14, 2023 | 26.24 | 26.55 | 26.18 | 26.55 | 3,000 | +0.31(+1.18%) |
Nov 13, 2023 | 25.88 | 26.24 | 25.80 | 26.24 | 1,650 | +0.31(+1.20%) |
Nov 10, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 100 | +0.00(+0.00%) |
Nov 09, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 155 | +0.08(+0.31%) |
Nov 08, 2023 | 25.43 | 25.85 | 25.43 | 25.85 | 320 | -0.05(-0.19%) |
Nov 07, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 100 | +0.00(+0.00%) |
Nov 06, 2023 | 25.90 | 25.90 | 25.43 | 25.90 | 1,412 | -0.05(-0.19%) |
Nov 03, 2023 | 25.80 | 25.95 | 25.80 | 25.95 | 9,382 | +0.15(+0.58%) |
Nov 02, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 100 | +0.00(+0.00%) |
Oct 31, 2023 | 25.80 | 0 | +0.00(+0.00%) | |||
Oct 30, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 100 | -0.10(-0.39%) |
Oct 27, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 100 | -0.05(-0.19%) |
Oct 26, 2023 | 24.85 | 25.95 | 24.85 | 25.95 | 530 | +0.00(+0.00%) |
Oct 25, 2023 | 25.40 | 25.95 | 25.40 | 25.95 | 300 | +0.00(+0.00%) |
Oct 23, 2023 | 25.95 | 0 | +0.05(+0.19%) | |||
Oct 19, 2023 | 25.90 | 0 | -0.05(-0.19%) | |||
Oct 17, 2023 | 25.95 | 14 | +0.00(+0.00%) | |||
Oct 12, 2023 | 25.95 | 0 | -0.04(-0.15%) | |||
Oct 11, 2023 | 25.51 | 26.03 | 25.45 | 25.99 | 600 | -0.01(-0.04%) |
Oct 10, 2023 | 25.51 | 26.00 | 25.51 | 26.00 | 525 | -0.10(-0.39%) |
Oct 05, 2023 | 26.10 | 0 | +0.50(+1.96%) | |||
Oct 04, 2023 | 25.68 | 25.80 | 25.45 | 25.60 | 2,188 | -0.75(-2.85%) |
Oct 03, 2023 | 25.62 | 26.35 | 25.60 | 26.35 | 1,877 | +0.26(+1.00%) |
Oct 02, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 100 | +0.00(+0.00%) |
Sep 29, 2023 | 26.10 | 26.10 | 25.61 | 26.09 | 6,202 | -0.01(-0.04%) |
Sep 28, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 100 | +0.00(+0.00%) |
Sep 27, 2023 | 25.61 | 26.10 | 25.61 | 26.10 | 1,850 | +0.00(+0.00%) |
Sep 26, 2023 | 26.31 | 26.31 | 26.10 | 26.10 | 1,300 | -0.20(-0.76%) |
Sep 25, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 2,500 | +0.00(+0.00%) |
Sep 22, 2023 | 25.50 | 26.30 | 25.50 | 26.30 | 29,959 | +0.30(+1.15%) |
Sep 20, 2023 | 26.00 | 0 | +0.00(+0.00%) | |||
Sep 19, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | +0.00(+0.00%) |
Sep 15, 2023 | 26.00 | 0 | +0.00(+0.00%) | |||
Sep 14, 2023 | 25.30 | 26.00 | 25.00 | 26.00 | 13,592 | +0.49(+1.92%) |
Sep 13, 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 100 | -0.24(-0.93%) |
Sep 12, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 100 | +0.00(+0.00%) |
Sep 11, 2023 | 25.75 | 25.75 | 25.70 | 25.75 | 850 | -0.02(-0.08%) |
Sep 07, 2023 | 25.77 | 0 | -0.73(-2.75%) | |||
Sep 05, 2023 | 26.50 | 0 | -0.09(-0.34%) | |||
Aug 23, 2023 | 26.59 | 0 | -0.05(-0.21%) | |||
Aug 22, 2023 | 25.50 | 26.64 | 25.50 | 26.64 | 200 | -0.05(-0.17%) |
Aug 17, 2023 | 26.69 | 0 | +0.19(+0.72%) | |||
Aug 15, 2023 | 26.50 | 0 | -0.19(-0.71%) | |||
Aug 11, 2023 | 26.69 | 0 | +0.00(+0.00%) | |||
Aug 10, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 100 | +0.01(+0.04%) |
Aug 09, 2023 | 26.31 | 26.75 | 26.00 | 26.68 | 8,341 | -0.07(-0.26%) |
Aug 07, 2023 | 26.75 | 0 | +0.00(+0.00%) | |||
Aug 03, 2023 | 26.75 | 0 | -0.45(-1.66%) | |||
Jul 31, 2023 | 27.20 | 0 | +0.00(+0.00%) | |||
Jul 28, 2023 | 27.00 | 27.20 | 26.22 | 27.20 | 11,316 | +0.66(+2.47%) |
Jul 27, 2023 | 26.34 | 26.96 | 26.34 | 26.54 | 798 | -0.45(-1.65%) |
Jul 26, 2023 | 26.99 | 26.99 | 26.83 | 26.99 | 400 | +0.00(+0.00%) |
Jul 25, 2023 | 26.32 | 26.99 | 26.30 | 26.99 | 3,298 | -0.21(-0.77%) |
Jul 24, 2023 | 26.31 | 27.20 | 26.26 | 27.20 | 811 | +0.20(+0.74%) |
Jul 21, 2023 | 26.00 | 27.00 | 26.00 | 27.00 | 21,325 | +1.05(+4.05%) |
Jul 20, 2023 | 25.50 | 26.50 | 24.49 | 25.95 | 38,628 | -0.55(-2.08%) |
Jul 19, 2023 | 25.58 | 26.50 | 25.58 | 26.50 | 5,600 | +0.80(+3.11%) |
Jul 18, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 100 | +0.00(+0.00%) |
Jul 17, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 100 | +0.00(+0.00%) |
Jul 14, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 100 | +0.00(+0.00%) |
Jul 13, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 151 | +0.00(+0.00%) |
Jul 12, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 100 | +0.00(+0.00%) |
Jul 10, 2023 | 25.70 | 0 | +0.00(+0.00%) | |||
Jul 07, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 100 | -0.04(-0.16%) |
Jul 06, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 100 | -0.01(-0.04%) |
Jul 03, 2023 | 25.75 | 0 | +0.65(+2.59%) | |||
Jun 30, 2023 | 25.25 | 25.25 | 25.00 | 25.10 | 4,730 | -0.80(-3.09%) |
Jun 29, 2023 | 25.87 | 25.90 | 25.87 | 25.90 | 300 | +0.43(+1.69%) |
Jun 28, 2023 | 25.23 | 25.79 | 25.23 | 25.47 | 10,450 | -0.48(-1.85%) |
Jun 26, 2023 | 25.95 | 0 | +0.00(+0.00%) | |||
Jun 22, 2023 | 25.95 | 0 | +0.00(+0.00%) | |||
Jun 21, 2023 | 25.26 | 25.95 | 25.26 | 25.95 | 509 | +0.00(+0.00%) |
Jun 16, 2023 | 25.95 | 0 | -0.03(-0.12%) |