Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 43.48 | 0 | +0.47(+1.09%) | |||
Jul 30, 2024 | 43.30 | 43.30 | 43.01 | 43.01 | 731 | +0.09(+0.21%) |
Jul 29, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 300 | -0.28(-0.65%) |
Jul 24, 2024 | 43.20 | 0 | +0.27(+0.63%) | |||
Jul 23, 2024 | 43.00 | 43.00 | 42.93 | 42.93 | 300 | -0.02(-0.05%) |
Jul 22, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 200 | -0.05(-0.12%) |
Jul 19, 2024 | 43.40 | 43.40 | 43.00 | 43.00 | 502 | -0.65(-1.49%) |
Jul 18, 2024 | 43.40 | 43.65 | 43.40 | 43.65 | 201 | +0.35(+0.81%) |
Jul 17, 2024 | 43.31 | 43.31 | 43.30 | 43.30 | 600 | +0.00(+0.00%) |
Jul 15, 2024 | 43.30 | 7 | +0.00(+0.00%) | |||
Jul 12, 2024 | 43.04 | 43.50 | 43.04 | 43.30 | 1,980 | +0.30(+0.70%) |
Jul 11, 2024 | 43.61 | 43.61 | 43.00 | 43.00 | 607 | -0.85(-1.94%) |
Jul 10, 2024 | 43.56 | 43.85 | 43.56 | 43.85 | 1,000 | -0.15(-0.34%) |
Jul 04, 2024 | 44.00 | 0 | +0.69(+1.59%) | |||
Jul 03, 2024 | 44.00 | 44.00 | 43.31 | 43.31 | 500 | +0.11(+0.25%) |
Jun 28, 2024 | 43.20 | 0 | -0.29(-0.67%) | |||
Jun 24, 2024 | 43.49 | 20 | +0.49(+1.14%) | |||
Jun 21, 2024 | 43.20 | 43.20 | 43.00 | 43.00 | 624 | +0.50(+1.18%) |
Jun 20, 2024 | 41.71 | 42.50 | 41.70 | 42.50 | 950 | +0.50(+1.19%) |
Jun 19, 2024 | 41.32 | 42.00 | 41.31 | 42.00 | 1,916 | +0.70(+1.69%) |
Jun 18, 2024 | 41.95 | 41.95 | 41.30 | 41.30 | 801 | -0.70(-1.67%) |
Jun 14, 2024 | 42.00 | 0 | -0.75(-1.75%) | |||
Jun 13, 2024 | 42.65 | 42.85 | 42.65 | 42.75 | 510 | +0.05(+0.12%) |
Jun 12, 2024 | 43.47 | 43.49 | 42.70 | 42.70 | 1,550 | -0.30(-0.70%) |
Jun 11, 2024 | 43.01 | 43.01 | 43.00 | 43.00 | 200 | -1.68(-3.76%) |
Jun 10, 2024 | 46.50 | 46.50 | 44.68 | 44.68 | 501 | -0.32(-0.71%) |
Jun 07, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 150 | -0.42(-0.92%) |
Jun 06, 2024 | 45.20 | 45.42 | 45.20 | 45.42 | 1,100 | +0.92(+2.07%) |
Jun 05, 2024 | 44.41 | 44.50 | 44.41 | 44.50 | 200 | +0.50(+1.14%) |
May 31, 2024 | 44.00 | 0 | -0.31(-0.70%) | |||
May 28, 2024 | 44.31 | 0 | +0.31(+0.70%) | |||
May 27, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 100 | +0.10(+0.23%) |
May 23, 2024 | 43.90 | 0 | -0.11(-0.25%) | |||
May 22, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 217 | -0.59(-1.32%) |
May 21, 2024 | 45.02 | 45.02 | 44.60 | 44.60 | 451 | -0.40(-0.89%) |
May 15, 2024 | 45.00 | 0 | +0.00(+0.00%) | |||
May 14, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 100 | +0.49(+1.10%) |
May 10, 2024 | 44.51 | 2 | -0.99(-2.18%) | |||
May 08, 2024 | 45.50 | 0 | +1.50(+3.41%) | |||
May 07, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 100 | -0.26(-0.59%) |
May 06, 2024 | 45.00 | 45.00 | 44.26 | 44.26 | 200 | -0.74(-1.64%) |
May 03, 2024 | 45.20 | 45.20 | 45.00 | 45.00 | 230 | -0.70(-1.53%) |
May 02, 2024 | 45.80 | 45.80 | 45.70 | 45.70 | 240 | -0.05(-0.11%) |
May 01, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 120 | -0.51(-1.10%) |
Apr 29, 2024 | 46.26 | 13 | +0.01(+0.02%) | |||
Apr 26, 2024 | 46.99 | 46.99 | 46.25 | 46.25 | 440 | -0.75(-1.60%) |
Apr 25, 2024 | 47.65 | 47.65 | 47.00 | 47.00 | 1,100 | -1.24(-2.57%) |
Apr 24, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 300 | -0.59(-1.21%) |
Apr 23, 2024 | 46.50 | 48.83 | 46.50 | 48.83 | 1,400 | +2.33(+5.01%) |
Apr 22, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 300 | -0.31(-0.66%) |
Apr 19, 2024 | 46.90 | 46.90 | 46.81 | 46.81 | 200 | -0.71(-1.49%) |
Apr 18, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 200 | -0.48(-1.00%) |
Apr 17, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 175 | -0.40(-0.83%) |
Apr 16, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 100 | -0.60(-1.22%) |
Apr 15, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 202 | +0.55(+1.14%) |
Apr 12, 2024 | 49.05 | 49.05 | 48.45 | 48.45 | 250 | -1.05(-2.12%) |
Apr 10, 2024 | 49.50 | 0 | +0.45(+0.92%) | |||
Apr 05, 2024 | 49.05 | 15 | -0.15(-0.30%) | |||
Apr 04, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 100 | -0.60(-1.20%) |
Apr 02, 2024 | 49.80 | 0 | +1.55(+3.21%) | |||
Apr 01, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 100 | +0.75(+1.58%) |
Mar 28, 2024 | 47.50 | 0 | +0.14(+0.30%) | |||
Mar 27, 2024 | 47.71 | 47.71 | 47.36 | 47.36 | 400 | -0.74(-1.54%) |
Mar 26, 2024 | 48.30 | 48.30 | 48.10 | 48.10 | 400 | -0.25(-0.52%) |
Mar 25, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 101 | +0.35(+0.73%) |
Mar 21, 2024 | 48.00 | 0 | +0.00(+0.00%) | |||
Mar 20, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 100 | +0.00(+0.00%) |
Mar 19, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 100 | -0.30(-0.62%) |
Mar 18, 2024 | 49.51 | 49.51 | 48.30 | 48.30 | 601 | -1.61(-3.23%) |
Mar 15, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 100 | -0.11(-0.22%) |
Mar 14, 2024 | 50.35 | 50.35 | 50.02 | 50.02 | 220 | -0.48(-0.95%) |
Mar 13, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 100 | -0.20(-0.39%) |
Mar 12, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 203 | +0.35(+0.70%) |
Mar 11, 2024 | 50.99 | 50.99 | 50.35 | 50.35 | 200 | -1.24(-2.40%) |
Mar 08, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 200 | -0.01(-0.02%) |
Mar 07, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 100 | +0.60(+1.18%) |
Mar 06, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 100 | -0.60(-1.16%) |
Mar 05, 2024 | 51.00 | 51.60 | 50.01 | 51.60 | 7,100 | +0.60(+1.18%) |
Mar 04, 2024 | 50.44 | 51.00 | 50.44 | 51.00 | 1,800 | +0.00(+0.00%) |
Mar 01, 2024 | 51.00 | 51.00 | 50.50 | 51.00 | 4,700 | -0.53(-1.03%) |
Feb 29, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 302 | -0.60(-1.15%) |
Feb 28, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 1,100 | +0.60(+1.16%) |
Feb 27, 2024 | 50.92 | 51.53 | 50.92 | 51.53 | 300 | +1.20(+2.38%) |
Feb 26, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 150 | +0.60(+1.21%) |
Feb 23, 2024 | 49.20 | 49.73 | 49.20 | 49.73 | 460 | +0.74(+1.51%) |
Feb 22, 2024 | 49.25 | 49.25 | 48.99 | 48.99 | 1,300 | -0.31(-0.63%) |
Feb 16, 2024 | 49.30 | 0 | +2.29(+4.87%) | |||
Feb 15, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 100 | -1.39(-2.87%) |
Feb 14, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 100 | -0.60(-1.22%) |
Feb 13, 2024 | 48.70 | 49.00 | 48.70 | 49.00 | 535 | +0.50(+1.03%) |
Feb 12, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 127 | +0.10(+0.21%) |
Feb 08, 2024 | 48.40 | 0 | -0.95(-1.93%) | |||
Feb 07, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 265 | -0.31(-0.62%) |
Feb 06, 2024 | 48.00 | 49.66 | 47.75 | 49.66 | 300 | +5.16(+11.60%) |
Feb 05, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 550 | -0.10(-0.22%) |
Feb 02, 2024 | 44.00 | 44.60 | 44.00 | 44.60 | 200 | +1.30(+3.00%) |
Jan 31, 2024 | 43.30 | 0 | -0.20(-0.46%) | |||
Jan 25, 2024 | 43.50 | 0 | -0.10(-0.23%) | |||
Jan 24, 2024 | 43.61 | 43.61 | 43.60 | 43.60 | 200 | +0.60(+1.40%) |
Jan 19, 2024 | 43.00 | 0 | +0.01(+0.02%) | |||
Jan 17, 2024 | 42.99 | 0 | +0.14(+0.33%) | |||
Jan 12, 2024 | 42.85 | 55 | -0.15(-0.35%) | |||
Jan 11, 2024 | 44.00 | 44.00 | 43.00 | 43.00 | 1,200 | -0.20(-0.46%) |
Jan 10, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 100 | +0.45(+1.05%) |
Jan 09, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 300 | -0.45(-1.04%) |
Jan 08, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 100 | +0.39(+0.91%) |
Jan 04, 2024 | 42.81 | 0 | +0.19(+0.45%) | |||
Jan 02, 2024 | 42.62 | 0 | -1.28(-2.92%) | |||
Dec 29, 2023 | 43.90 | 0 | +0.38(+0.87%) | |||
Dec 28, 2023 | 43.70 | 43.70 | 43.50 | 43.52 | 300 | -0.44(-1.00%) |
Dec 27, 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 100 | +0.01(+0.02%) |
Dec 22, 2023 | 43.95 | 0 | -0.20(-0.45%) | |||
Dec 21, 2023 | 44.14 | 44.15 | 43.94 | 44.15 | 300 | +0.22(+0.50%) |
Dec 20, 2023 | 44.20 | 44.20 | 43.93 | 43.93 | 450 | -0.72(-1.61%) |
Dec 19, 2023 | 45.12 | 45.12 | 44.65 | 44.65 | 3,000 | -0.55(-1.22%) |
Dec 15, 2023 | 45.20 | 0 | +0.75(+1.69%) | |||
Dec 14, 2023 | 44.45 | 44.45 | 44.45 | 44.45 | 405 | +1.60(+3.73%) |
Dec 13, 2023 | 44.17 | 44.17 | 42.85 | 42.85 | 700 | -1.15(-2.61%) |
Dec 11, 2023 | 44.00 | 0 | -0.65(-1.46%) | |||
Dec 08, 2023 | 44.60 | 44.65 | 44.60 | 44.65 | 404 | +0.65(+1.48%) |
Dec 05, 2023 | 44.00 | 0 | +0.76(+1.76%) | |||
Dec 01, 2023 | 43.24 | 48 | -0.83(-1.88%) | |||
Nov 30, 2023 | 45.07 | 45.07 | 44.07 | 44.07 | 200 | -1.63(-3.57%) |
Nov 28, 2023 | 45.70 | 0 | +1.20(+2.70%) | |||
Nov 27, 2023 | 43.75 | 44.50 | 43.75 | 44.50 | 1,200 | +1.10(+2.53%) |
Nov 24, 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 100 | +0.60(+1.40%) |
Nov 23, 2023 | 41.60 | 43.39 | 41.60 | 42.80 | 1,350 | +1.80(+4.39%) |
Nov 22, 2023 | 40.99 | 41.00 | 40.99 | 41.00 | 200 | +1.15(+2.89%) |
Nov 21, 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 500 | +0.44(+1.12%) |
Nov 20, 2023 | 39.41 | 39.41 | 39.41 | 39.41 | 150 | -0.34(-0.86%) |
Nov 17, 2023 | 40.32 | 40.32 | 39.75 | 39.75 | 600 | -0.56(-1.39%) |
Nov 15, 2023 | 40.31 | 32 | +0.01(+0.02%) | |||
Nov 14, 2023 | 40.30 | 40.30 | 40.30 | 40.30 | 101 | +0.10(+0.25%) |
Nov 13, 2023 | 40.25 | 40.25 | 40.20 | 40.20 | 2,855 | +0.10(+0.25%) |
Nov 10, 2023 | 40.50 | 40.50 | 40.10 | 40.10 | 796 | -0.70(-1.72%) |
Nov 09, 2023 | 40.80 | 40.80 | 40.80 | 40.80 | 500 | -0.05(-0.12%) |
Nov 08, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 200 | -0.16(-0.39%) |
Nov 03, 2023 | 41.01 | 0 | +0.06(+0.15%) | |||
Nov 02, 2023 | 40.95 | 40.95 | 40.95 | 40.95 | 500 | +0.85(+2.12%) |
Nov 01, 2023 | 40.00 | 40.10 | 40.00 | 40.10 | 600 | +0.37(+0.93%) |
Oct 31, 2023 | 39.80 | 39.80 | 39.73 | 39.73 | 510 | -0.01(-0.03%) |
Oct 30, 2023 | 39.52 | 39.74 | 39.44 | 39.74 | 900 | +0.12(+0.30%) |
Oct 27, 2023 | 40.39 | 40.39 | 39.62 | 39.62 | 200 | -1.63(-3.95%) |
Oct 25, 2023 | 41.25 | 0 | +0.62(+1.53%) | |||
Oct 24, 2023 | 40.63 | 40.63 | 40.63 | 40.63 | 400 | +0.35(+0.87%) |
Oct 23, 2023 | 40.28 | 40.28 | 40.28 | 40.28 | 200 | -1.33(-3.20%) |
Oct 12, 2023 | 41.61 | 1 | +0.21(+0.51%) | |||
Oct 11, 2023 | 41.26 | 41.40 | 41.26 | 41.40 | 300 | -0.58(-1.38%) |
Oct 06, 2023 | 41.98 | 41.98 | 105 | +0.23(+0.55%) | ||
Oct 05, 2023 | 41.66 | 41.77 | 41.66 | 41.75 | 800 | -0.40(-0.95%) |
Oct 04, 2023 | 42.00 | 42.15 | 41.30 | 42.15 | 1,700 | +0.12(+0.29%) |
Oct 02, 2023 | 42.03 | 0 | -0.67(-1.57%) | |||
Sep 29, 2023 | 42.70 | 42.70 | 42.70 | 42.70 | 139 | -0.44(-1.02%) |
Sep 27, 2023 | 43.14 | 0 | +0.09(+0.21%) | |||
Sep 25, 2023 | 43.05 | 0 | +0.30(+0.70%) | |||
Sep 22, 2023 | 42.76 | 42.76 | 42.75 | 42.75 | 700 | -0.65(-1.50%) |
Sep 20, 2023 | 43.40 | 0 | -0.60(-1.36%) | |||
Sep 14, 2023 | 44.00 | 0 | +0.80(+1.85%) | |||
Sep 13, 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 100 | +0.71(+1.67%) |
Sep 11, 2023 | 42.49 | 0 | -0.51(-1.19%) | |||
Sep 08, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 100 | +0.15(+0.35%) |
Sep 07, 2023 | 42.84 | 42.85 | 42.84 | 42.85 | 202 | +0.60(+1.42%) |
Sep 06, 2023 | 42.25 | 42.25 | 42.25 | 42.25 | 300 | +0.25(+0.60%) |
Sep 05, 2023 | 41.69 | 42.00 | 41.69 | 42.00 | 500 | +1.00(+2.44%) |
Sep 01, 2023 | 41.00 | 0 | -0.06(-0.15%) | |||
Aug 31, 2023 | 41.06 | 41.06 | 41.06 | 41.06 | 100 | -0.35(-0.85%) |
Aug 30, 2023 | 41.41 | 41.41 | 41.41 | 41.41 | 100 | -0.59(-1.40%) |
Aug 23, 2023 | 42.00 | 30 | -0.80(-1.87%) | |||
Aug 18, 2023 | 42.80 | 0 | +0.40(+0.94%) | |||
Aug 15, 2023 | 42.40 | 0 | +0.10(+0.24%) | |||
Aug 14, 2023 | 41.90 | 42.30 | 41.90 | 42.30 | 408 | +0.45(+1.08%) |
Aug 11, 2023 | 42.00 | 42.00 | 41.85 | 41.85 | 500 | -0.15(-0.36%) |
Aug 09, 2023 | 42.00 | 0 | +0.00(+0.00%) | |||
Aug 04, 2023 | 42.00 | 10 | +0.88(+2.14%) | |||
Aug 03, 2023 | 40.22 | 41.12 | 40.22 | 41.12 | 974 | +0.51(+1.26%) |