Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 36.16 | 54 | +0.27(+0.77%) | |||
May 16, 2024 | 35.88 | 47 | +3.82(+11.92%) | |||
May 10, 2024 | 32.06 | 31 | +0.71(+2.26%) | |||
May 09, 2024 | 31.19 | 31.35 | 31.19 | 31.35 | 4,364 | +2.46(+8.52%) |
May 08, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 768 | -0.88(-2.96%) |
May 06, 2024 | 29.77 | 108 | -1.52(-4.86%) | |||
May 03, 2024 | 29.30 | 31.29 | 29.30 | 31.29 | 814 | +3.66(+13.25%) |
May 01, 2024 | 27.63 | 22 | -1.99(-6.72%) | |||
Apr 29, 2024 | 29.62 | 72 | -1.45(-4.67%) | |||
Apr 23, 2024 | 31.07 | 30 | +1.67(+5.68%) | |||
Apr 22, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 345 | +0.04(+0.14%) |
Apr 18, 2024 | 29.36 | 9 | -4.19(-12.49%) | |||
Apr 03, 2024 | 33.55 | 4 | -0.61(-1.79%) | |||
Mar 27, 2024 | 34.16 | 54 | +1.19(+3.62%) | |||
Mar 22, 2024 | 32.97 | 11 | -0.91(-2.67%) | |||
Mar 05, 2024 | 33.88 | 0 | +1.38(+4.23%) | |||
Mar 04, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 172 | +0.00(+0.00%) |
Feb 29, 2024 | 32.50 | 0 | -0.81(-2.43%) | |||
Feb 28, 2024 | 33.30 | 33.31 | 33.30 | 33.31 | 4,519 | +2.00(+6.39%) |
Feb 21, 2024 | 31.31 | 91 | +0.47(+1.52%) | |||
Feb 20, 2024 | 31.80 | 31.80 | 30.84 | 30.84 | 7,752 | -0.63(-2.00%) |
Feb 14, 2024 | 31.47 | 22 | -1.13(-3.47%) | |||
Feb 12, 2024 | 32.60 | 157 | +1.16(+3.69%) | |||
Feb 09, 2024 | 31.19 | 31.44 | 31.19 | 31.44 | 673 | +0.12(+0.38%) |
Feb 07, 2024 | 31.32 | 2,063 | -0.06(-0.19%) | |||
Feb 06, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 609 | -0.52(-1.63%) |
Feb 05, 2024 | 31.30 | 31.90 | 31.30 | 31.90 | 871 | +0.76(+2.44%) |
Feb 01, 2024 | 31.14 | 117 | -0.62(-1.95%) | |||
Jan 31, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 282 | +1.20(+3.93%) |
Jan 30, 2024 | 30.56 | 30.56 | 30.01 | 30.56 | 1,497 | +0.20(+0.66%) |
Jan 29, 2024 | 29.73 | 30.36 | 29.73 | 30.36 | 874 | +0.05(+0.16%) |
Jan 26, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 573 | -0.05(-0.16%) |
Jan 25, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 582 | -0.26(-0.85%) |
Jan 24, 2024 | 30.33 | 30.94 | 30.30 | 30.62 | 21,968 | +0.08(+0.26%) |
Jan 23, 2024 | 30.44 | 30.54 | 30.24 | 30.54 | 1,277 | -0.49(-1.58%) |
Jan 22, 2024 | 30.50 | 31.03 | 30.50 | 31.03 | 1,131 | +2.30(+8.01%) |
Jan 17, 2024 | 28.73 | 0 | +0.01(+0.03%) | |||
Jan 11, 2024 | 28.72 | 48 | +1.34(+4.91%) | |||
Jan 08, 2024 | 27.38 | 17 | +0.32(+1.16%) | |||
Jan 05, 2024 | 26.82 | 27.06 | 26.82 | 27.06 | 368 | +2.04(+8.15%) |
Jan 04, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 183 | -0.73(-2.83%) |
Dec 26, 2023 | 25.75 | 0 | -0.19(-0.73%) | |||
Dec 20, 2023 | 25.94 | 35 | +0.69(+2.73%) | |||
Dec 18, 2023 | 25.25 | 82 | -0.71(-2.75%) | |||
Dec 12, 2023 | 25.96 | 70 | +1.52(+6.20%) | |||
Nov 28, 2023 | 24.45 | 97 | +1.00(+4.26%) | |||
Nov 27, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 151 | -1.20(-4.87%) |
Nov 21, 2023 | 24.65 | 6 | +1.56(+6.76%) | |||
Nov 17, 2023 | 23.09 | 108 | -3.16(-12.04%) | |||
Nov 10, 2023 | 26.25 | 4 | +0.81(+3.18%) | |||
Nov 08, 2023 | 25.44 | 201 | +0.26(+1.03%) | |||
Nov 07, 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 112 | -0.47(-1.83%) |
Nov 03, 2023 | 25.65 | 6 | -0.70(-2.66%) | |||
Oct 13, 2023 | 26.35 | 59 | +0.34(+1.31%) | |||
Oct 09, 2023 | 26.01 | 23 | -0.71(-2.66%) | |||
Sep 28, 2023 | 26.72 | 12 | -0.56(-2.05%) | |||
Sep 26, 2023 | 27.28 | 135 | +0.50(+1.87%) | |||
Sep 22, 2023 | 26.78 | 10 | -1.91(-6.67%) | |||
Sep 15, 2023 | 28.69 | 23 | +0.57(+2.04%) | |||
Sep 14, 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 307 | -0.65(-2.26%) |
Sep 12, 2023 | 28.77 | 0 | -0.09(-0.31%) | |||
Aug 31, 2023 | 28.86 | 24 | +0.66(+2.34%) | |||
Aug 22, 2023 | 28.20 | 80 | +0.10(+0.36%) | |||
Aug 21, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 580 | +1.00(+3.69%) |
Aug 17, 2023 | 27.10 | 24 | -0.60(-2.17%) | |||
Aug 15, 2023 | 27.70 | 77 | +0.41(+1.50%) | |||
Aug 14, 2023 | 27.29 | 27.29 | 27.29 | 27.29 | 612 | -0.30(-1.09%) |
Aug 11, 2023 | 27.59 | 27.59 | 27.59 | 27.59 | 147 | -0.66(-2.33%) |
Aug 10, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 1,003 | +0.09(+0.31%) |
Aug 07, 2023 | 28.16 | 32 | +1.30(+4.84%) | |||
Aug 02, 2023 | 26.86 | 92 | -0.32(-1.18%) | |||
Jul 31, 2023 | 27.18 | 0 | +0.68(+2.57%) | |||
Jul 20, 2023 | 26.50 | 0 | +0.03(+0.11%) | |||
Jul 18, 2023 | 26.47 | 2 | +0.54(+2.08%) | |||
Jun 28, 2023 | 25.93 | 12 | -2.43(-8.57%) |