Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 28.00 | 30 | +0.80(+2.94%) | |||
May 24, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 230 | -0.72(-2.58%) |
May 21, 2024 | 27.92 | 0 | +0.40(+1.44%) | |||
May 17, 2024 | 27.52 | 62 | -0.53(-1.88%) | |||
May 15, 2024 | 28.05 | 0 | +0.37(+1.35%) | |||
May 10, 2024 | 27.68 | 0 | +0.73(+2.71%) | |||
May 09, 2024 | 27.30 | 27.59 | 26.95 | 26.95 | 1,060 | -0.05(-0.19%) |
May 02, 2024 | 27.00 | 50 | +0.18(+0.65%) | |||
Apr 30, 2024 | 26.82 | 0 | -0.10(-0.35%) | |||
Apr 29, 2024 | 26.43 | 27.08 | 26.43 | 26.92 | 477 | +0.06(+0.22%) |
Apr 26, 2024 | 26.66 | 26.90 | 26.66 | 26.86 | 1,674 | -0.05(-0.19%) |
Apr 25, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 100 | -0.05(-0.19%) |
Apr 24, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 150 | -0.08(-0.30%) |
Apr 22, 2024 | 27.04 | 0 | +1.29(+5.01%) | |||
Apr 18, 2024 | 25.75 | 110 | +0.05(+0.18%) | |||
Apr 17, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 159 | +0.41(+1.64%) |
Apr 16, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 607 | +0.04(+0.18%) |
Apr 12, 2024 | 25.25 | 2 | -0.12(-0.49%) | |||
Apr 10, 2024 | 25.37 | 4 | -0.11(-0.43%) | |||
Apr 03, 2024 | 25.48 | 0 | -0.82(-3.12%) | |||
Apr 01, 2024 | 26.30 | 0 | +0.58(+2.26%) | |||
Mar 27, 2024 | 25.72 | 0 | +0.69(+2.76%) | |||
Mar 22, 2024 | 25.03 | 1 | -1.57(-5.89%) | |||
Mar 21, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 100 | +0.30(+1.13%) |
Mar 20, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 136 | +0.60(+2.33%) |
Mar 19, 2024 | 25.84 | 25.84 | 25.70 | 25.70 | 2,883 | -0.75(-2.84%) |
Mar 13, 2024 | 26.45 | 0 | +0.01(+0.04%) | |||
Mar 11, 2024 | 26.44 | 0 | +0.84(+3.28%) | |||
Mar 08, 2024 | 26.05 | 26.05 | 25.60 | 25.60 | 1,193 | -0.17(-0.68%) |
Mar 06, 2024 | 25.77 | 0 | +0.39(+1.56%) | |||
Mar 04, 2024 | 25.38 | 0 | -0.02(-0.08%) | |||
Feb 29, 2024 | 25.40 | 0 | +0.19(+0.75%) | |||
Feb 28, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 210 | -0.89(-3.41%) |
Feb 26, 2024 | 26.10 | 0 | +0.23(+0.90%) | |||
Feb 23, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 100 | +0.25(+0.96%) |
Feb 20, 2024 | 25.62 | 0 | +0.18(+0.71%) | |||
Feb 16, 2024 | 25.50 | 25.50 | 25.44 | 25.44 | 10,103 | +1.40(+5.82%) |
Feb 14, 2024 | 24.04 | 0 | -0.46(-1.88%) | |||
Feb 13, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 3,308 | -0.61(-2.41%) |
Feb 09, 2024 | 25.11 | 30 | -0.45(-1.74%) | |||
Feb 07, 2024 | 25.55 | 91 | -0.26(-1.01%) | |||
Feb 06, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 400 | +0.71(+2.83%) |
Feb 05, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 203 | +0.11(+0.44%) |
Feb 02, 2024 | 25.24 | 25.24 | 24.99 | 24.99 | 400 | -0.61(-2.38%) |
Feb 01, 2024 | 25.66 | 25.66 | 25.32 | 25.60 | 2,100 | -0.88(-3.32%) |
Jan 30, 2024 | 26.48 | 1 | +0.72(+2.79%) | |||
Jan 29, 2024 | 25.68 | 25.85 | 25.60 | 25.76 | 1,616 | -0.47(-1.79%) |
Jan 26, 2024 | 26.13 | 26.23 | 26.13 | 26.23 | 400 | +0.10(+0.38%) |
Jan 25, 2024 | 26.08 | 26.13 | 26.08 | 26.13 | 200 | +0.11(+0.42%) |
Jan 24, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 100 | +0.30(+1.17%) |
Jan 23, 2024 | 25.71 | 25.72 | 25.71 | 25.72 | 1,804 | +0.09(+0.35%) |
Jan 19, 2024 | 25.63 | 0 | -1.54(-5.65%) | |||
Jan 08, 2024 | 27.16 | 0 | +0.52(+1.93%) | |||
Jan 05, 2024 | 26.76 | 26.76 | 26.65 | 26.65 | 772 | -0.35(-1.30%) |
Dec 29, 2023 | 27.00 | 0 | -0.54(-1.96%) | |||
Dec 21, 2023 | 27.54 | 0 | +0.36(+1.32%) | |||
Dec 20, 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 100 | +0.16(+0.58%) |
Dec 19, 2023 | 27.22 | 27.22 | 27.02 | 27.02 | 249 | +0.03(+0.13%) |
Dec 14, 2023 | 26.99 | 30 | +1.39(+5.43%) | |||
Dec 13, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 233 | +0.35(+1.37%) |
Dec 05, 2023 | 25.25 | 0 | +0.00(+0.02%) | |||
Nov 27, 2023 | 25.25 | 1,000 | +0.50(+2.02%) | |||
Nov 21, 2023 | 24.75 | 30 | -0.58(-2.27%) | |||
Nov 20, 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 200 | +0.33(+1.30%) |
Nov 14, 2023 | 25.00 | 1,190 | +0.81(+3.37%) | |||
Nov 13, 2023 | 23.97 | 24.19 | 23.97 | 24.19 | 552 | +0.40(+1.66%) |
Nov 10, 2023 | 24.14 | 24.14 | 23.79 | 23.79 | 2,476 | -0.21(-0.88%) |
Nov 09, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 600 | -1.58(-6.18%) |
Nov 06, 2023 | 25.58 | 0 | +1.09(+4.46%) | |||
Nov 01, 2023 | 24.49 | 26 | +0.49(+2.04%) | |||
Oct 30, 2023 | 24.00 | 0 | +0.40(+1.71%) | |||
Oct 26, 2023 | 23.60 | 1,000 | +0.17(+0.71%) | |||
Oct 24, 2023 | 23.43 | 2,000 | +0.49(+2.13%) | |||
Oct 23, 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 1,334 | -0.06(-0.25%) |
Oct 20, 2023 | 22.89 | 23.00 | 22.73 | 23.00 | 1,748 | +0.05(+0.22%) |
Oct 19, 2023 | 22.95 | 23.00 | 22.95 | 22.95 | 2,350 | -0.82(-3.45%) |
Oct 17, 2023 | 23.77 | 0 | +0.47(+2.02%) | |||
Oct 13, 2023 | 23.30 | 1,315 | -0.89(-3.69%) | |||
Oct 11, 2023 | 24.19 | 0 | +0.17(+0.70%) | |||
Oct 09, 2023 | 24.02 | 768 | +0.16(+0.69%) | |||
Oct 06, 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 100 | +0.21(+0.89%) |
Oct 05, 2023 | 24.18 | 24.18 | 23.65 | 23.65 | 465 | -0.15(-0.62%) |
Oct 04, 2023 | 23.50 | 23.80 | 23.50 | 23.80 | 1,300 | -0.70(-2.87%) |
Sep 29, 2023 | 24.50 | 3,011 | +0.32(+1.32%) | |||
Sep 28, 2023 | 23.75 | 24.18 | 23.75 | 24.18 | 3,283 | -0.80(-3.19%) |
Sep 25, 2023 | 24.98 | 1,000 | -1.62(-6.10%) | |||
Sep 20, 2023 | 26.60 | 1,000 | -0.22(-0.83%) | |||
Sep 15, 2023 | 26.82 | 183 | +0.48(+1.82%) | |||
Sep 11, 2023 | 26.34 | 0 | +0.46(+1.79%) | |||
Sep 07, 2023 | 25.88 | 0 | -0.17(-0.65%) | |||
Sep 05, 2023 | 26.05 | 0 | +0.38(+1.48%) | |||
Aug 29, 2023 | 25.67 | 0 | +0.33(+1.28%) | |||
Aug 24, 2023 | 25.34 | 1,010 | -0.19(-0.72%) | |||
Aug 22, 2023 | 25.53 | 80 | -0.10(-0.39%) | |||
Aug 21, 2023 | 25.55 | 25.63 | 25.55 | 25.63 | 300 | +0.00(+0.00%) |
Aug 18, 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 4,140 | -0.29(-1.10%) |
Aug 17, 2023 | 25.90 | 25.92 | 25.90 | 25.92 | 747 | +0.02(+0.06%) |
Aug 14, 2023 | 25.90 | 104 | -0.08(-0.31%) | |||
Aug 11, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 2,220 | -0.26(-0.98%) |
Aug 09, 2023 | 26.24 | 4 | +0.25(+0.98%) | |||
Aug 08, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 2,000 | -0.56(-2.10%) |
Aug 01, 2023 | 26.54 | 2,855 | +0.31(+1.19%) | |||
Jul 28, 2023 | 26.23 | 2 | -0.03(-0.11%) | |||
Jul 27, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 2,290 | +0.03(+0.11%) |
Jul 25, 2023 | 26.23 | 20 | -0.38(-1.41%) | |||
Jul 17, 2023 | 26.61 | 0 | -0.15(-0.57%) | |||
Jul 14, 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 2,740 | -0.13(-0.48%) |
Jul 13, 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 7,917 | +0.67(+2.57%) |
Jul 12, 2023 | 26.55 | 26.55 | 26.00 | 26.22 | 5,226 | +1.85(+7.58%) |
Jul 10, 2023 | 24.37 | 1,019 | -0.09(-0.37%) | |||
Jul 07, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 7,503 | -0.40(-1.61%) |
Jul 06, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 4,970 | -1.13(-4.35%) |
Jul 05, 2023 | 25.90 | 25.99 | 25.90 | 25.99 | 3,080 | +0.24(+0.93%) |
Jul 03, 2023 | 25.00 | 25.75 | 24.81 | 25.75 | 2,658 | +1.47(+6.05%) |
Jun 30, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 5,223 | +0.23(+0.96%) |
Jun 27, 2023 | 24.05 | 1,000 | +0.41(+1.73%) | |||
Jun 23, 2023 | 23.64 | 0 | -0.19(-0.80%) | |||
Jun 22, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 351 | -0.92(-3.72%) |
Jun 16, 2023 | 24.75 | 1 | +0.37(+1.52%) |