Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 100 | +1.19(+4.16%) |
May 17, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 883 | -0.89(-3.02%) |
May 16, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 217 | -0.10(-0.34%) |
May 15, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 760 | -0.60(-1.99%) |
May 14, 2024 | 30.20 | 30.20 | 29.50 | 30.20 | 2,070 | +2.30(+8.24%) |
May 10, 2024 | 27.90 | 0 | +1.30(+4.89%) | |||
May 03, 2024 | 26.60 | 0 | -1.30(-4.66%) | |||
May 02, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 342 | +1.60(+6.08%) |
Apr 30, 2024 | 26.30 | 0 | +0.35(+1.35%) | |||
Apr 26, 2024 | 25.95 | 0 | -0.95(-3.53%) | |||
Apr 23, 2024 | 26.90 | 0 | +0.20(+0.75%) | |||
Apr 15, 2024 | 26.70 | 0 | -0.17(-0.63%) | |||
Apr 11, 2024 | 26.87 | 0 | -0.76(-2.75%) | |||
Apr 04, 2024 | 27.63 | 0 | +1.09(+4.11%) | |||
Mar 28, 2024 | 26.54 | 0 | +0.74(+2.87%) | |||
Mar 27, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 5 | -1.35(-4.97%) |
Mar 22, 2024 | 27.15 | 0 | +2.25(+9.04%) | |||
Mar 13, 2024 | 24.90 | 0 | -0.46(-1.81%) | |||
Mar 07, 2024 | 25.36 | 4,350 | +1.14(+4.71%) | |||
Feb 29, 2024 | 24.22 | 0 | -0.22(-0.90%) | |||
Feb 28, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 180 | +0.52(+2.17%) |
Feb 27, 2024 | 24.44 | 24.44 | 23.92 | 23.92 | 2,501 | -0.01(-0.06%) |
Feb 26, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 2,355 | -0.10(-0.40%) |
Feb 23, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 100 | +0.73(+3.13%) |
Feb 14, 2024 | 23.30 | 0 | +0.20(+0.87%) | |||
Feb 13, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 1 | -0.34(-1.45%) |
Feb 12, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 112 | +0.06(+0.26%) |
Feb 09, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 3,896 | -0.09(-0.38%) |
Feb 08, 2024 | 24.00 | 24.00 | 23.47 | 23.47 | 1,585 | +0.21(+0.92%) |
Feb 07, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 89 | -0.79(-3.30%) |
Feb 05, 2024 | 24.05 | 3,000 | -0.55(-2.24%) | |||
Feb 02, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 100 | -1.96(-7.38%) |
Jan 31, 2024 | 26.56 | 0 | +0.96(+3.75%) | |||
Jan 25, 2024 | 25.60 | 0 | -0.14(-0.54%) | |||
Jan 24, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 200 | +0.55(+2.18%) |
Jan 22, 2024 | 25.19 | 0 | -0.98(-3.76%) | |||
Jan 12, 2024 | 26.18 | 0 | -0.43(-1.62%) | |||
Jan 04, 2024 | 26.61 | 0 | -0.46(-1.70%) | |||
Jan 02, 2024 | 27.07 | 0 | +0.57(+2.13%) | |||
Dec 28, 2023 | 26.50 | 0 | -0.27(-0.99%) | |||
Dec 27, 2023 | 26.88 | 26.88 | 26.77 | 26.77 | 103 | +0.57(+2.16%) |
Dec 21, 2023 | 26.20 | 0 | -0.15(-0.57%) | |||
Dec 18, 2023 | 26.35 | 0 | -0.45(-1.68%) | |||
Dec 15, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 100 | +0.07(+0.28%) |
Dec 14, 2023 | 26.54 | 26.82 | 26.54 | 26.73 | 2,625 | +1.35(+5.30%) |
Dec 12, 2023 | 25.38 | 0 | -0.28(-1.07%) | |||
Dec 08, 2023 | 25.66 | 0 | +1.55(+6.45%) | |||
Dec 01, 2023 | 24.10 | 0 | +0.52(+2.21%) | |||
Nov 15, 2023 | 23.58 | 0 | +0.49(+2.12%) | |||
Nov 14, 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 4,787 | +0.23(+1.01%) |
Nov 13, 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 50 | +0.11(+0.47%) |
Nov 07, 2023 | 22.75 | 0 | +0.65(+2.94%) | |||
Nov 01, 2023 | 22.10 | 0 | +0.10(+0.45%) | |||
Oct 30, 2023 | 22.00 | 0 | -0.40(-1.79%) | |||
Oct 27, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 100 | +0.67(+3.08%) |
Oct 26, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 1,000 | -0.02(-0.09%) |
Oct 24, 2023 | 21.75 | 0 | -0.39(-1.76%) | |||
Oct 20, 2023 | 22.14 | 0 | -0.38(-1.69%) | |||
Oct 19, 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 1,000 | -0.08(-0.35%) |
Oct 18, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 75 | -0.11(-0.49%) |
Oct 17, 2023 | 23.05 | 23.05 | 22.71 | 22.71 | 67 | -0.45(-1.96%) |
Oct 16, 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 55 | +0.54(+2.40%) |
Oct 13, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 100 | -1.08(-4.56%) |
Oct 10, 2023 | 23.70 | 0 | +0.00(+0.00%) | |||
Oct 06, 2023 | 23.70 | 0 | +0.56(+2.42%) | |||
Oct 03, 2023 | 23.14 | 0 | -0.74(-3.10%) | |||
Oct 02, 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 91 | -0.33(-1.36%) |
Sep 28, 2023 | 24.21 | 0 | -1.34(-5.24%) | |||
Sep 20, 2023 | 25.55 | 0 | +1.05(+4.29%) | |||
Sep 19, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 400 | -0.55(-2.20%) |
Sep 18, 2023 | 26.95 | 26.95 | 25.03 | 25.05 | 410 | -4.15(-14.21%) |
Sep 14, 2023 | 29.20 | 0 | +0.80(+2.82%) | |||
Sep 13, 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 1,000 | +0.90(+3.27%) |
Sep 12, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 50 | -0.07(-0.24%) |
Sep 11, 2023 | 27.60 | 27.60 | 27.57 | 27.57 | 140 | +0.27(+0.97%) |
Sep 08, 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 136 | -0.30(-1.09%) |
Sep 07, 2023 | 27.60 | 27.79 | 27.60 | 27.60 | 165 | +0.25(+0.91%) |
Aug 23, 2023 | 27.35 | 3,519 | -0.17(-0.61%) | |||
Aug 15, 2023 | 27.52 | 0 | -0.23(-0.83%) | |||
Aug 11, 2023 | 27.75 | 0 | +0.30(+1.09%) | |||
Aug 08, 2023 | 27.45 | 0 | +0.05(+0.18%) | |||
Aug 07, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 210 | +0.22(+0.81%) |
Jul 28, 2023 | 27.18 | 40,180 | +0.00(+0.02%) | |||
Jul 27, 2023 | 26.25 | 27.18 | 26.25 | 27.18 | 387 | +0.18(+0.65%) |
Jul 20, 2023 | 27.00 | 0 | +0.35(+1.31%) | |||
Jul 14, 2023 | 26.65 | 0 | -0.46(-1.70%) | |||
Jul 13, 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 2,417 | +1.66(+6.52%) |
Jul 10, 2023 | 25.45 | 0 | -0.78(-2.97%) | |||
Jul 05, 2023 | 26.23 | 0 | +1.23(+4.92%) | |||
Jun 29, 2023 | 25.00 | 0 | +0.35(+1.42%) | |||
Jun 28, 2023 | 24.65 | 24.94 | 24.65 | 24.65 | 31 | -0.80(-3.12%) |
Jun 21, 2023 | 25.45 | 0 | -0.05(-0.22%) | |||
Jun 16, 2023 | 25.50 | 0 | +0.66(+2.64%) | |||
Jun 13, 2023 | 24.84 | 0 | -0.30(-1.21%) | |||
Jun 12, 2023 | 25.24 | 25.24 | 24.68 | 25.15 | 3,950 | +0.08(+0.34%) |
Jun 09, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 703 | +1.26(+5.31%) |
Jun 08, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 200 | +0.60(+2.59%) |
Jun 07, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 81 | -0.10(-0.43%) |
Jun 05, 2023 | 23.30 | 0 | -0.75(-3.12%) | |||
Jun 02, 2023 | 23.70 | 24.05 | 23.70 | 24.05 | 225 | +0.63(+2.68%) |