Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 34.10 | 34.10 | 33.50 | 33.50 | 1,229 | -0.04(-0.12%) |
May 20, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 1,117 | +0.09(+0.27%) |
May 17, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 2,186 | -0.19(-0.56%) |
May 16, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 154 | +0.65(+1.97%) |
May 15, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 296 | +1.83(+5.87%) |
Apr 29, 2024 | 31.16 | 102 | +0.49(+1.60%) | |||
Apr 22, 2024 | 30.67 | 47 | -0.28(-0.90%) | |||
Apr 19, 2024 | 30.95 | 30.95 | 30.94 | 30.95 | 3,485 | +1.42(+4.81%) |
Apr 16, 2024 | 29.53 | 0 | -0.18(-0.61%) | |||
Apr 15, 2024 | 29.71 | 30.10 | 29.71 | 29.71 | 1,100 | -1.09(-3.52%) |
Apr 10, 2024 | 30.80 | 20 | -1.55(-4.81%) | |||
Apr 02, 2024 | 32.35 | 8 | -0.38(-1.16%) | |||
Mar 28, 2024 | 32.73 | 41 | -0.03(-0.09%) | |||
Mar 27, 2024 | 32.83 | 32.83 | 32.76 | 32.76 | 1,346 | +0.86(+2.70%) |
Mar 25, 2024 | 31.90 | 71 | +0.31(+0.98%) | |||
Mar 20, 2024 | 31.59 | 0 | -0.16(-0.50%) | |||
Mar 19, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 362 | +0.35(+1.11%) |
Mar 18, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 195 | -0.28(-0.88%) |
Mar 14, 2024 | 31.68 | 1,200 | +0.53(+1.70%) | |||
Mar 12, 2024 | 31.15 | 49 | -0.99(-3.08%) | |||
Mar 07, 2024 | 32.14 | 115 | +0.28(+0.88%) | |||
Mar 04, 2024 | 31.86 | 0 | +0.91(+2.94%) | |||
Feb 29, 2024 | 30.95 | 0 | -1.30(-4.02%) | |||
Feb 28, 2024 | 32.27 | 32.37 | 32.24 | 32.25 | 1,579 | +0.73(+2.30%) |
Feb 16, 2024 | 31.52 | 75 | -0.28(-0.88%) | |||
Feb 15, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 324 | -0.20(-0.62%) |
Feb 14, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 354 | +0.00(+0.00%) |
Feb 09, 2024 | 32.00 | 20,026 | -0.83(-2.53%) | |||
Feb 08, 2024 | 32.48 | 32.83 | 32.48 | 32.83 | 1,391 | +0.02(+0.06%) |
Feb 05, 2024 | 32.81 | 78 | +0.16(+0.49%) | |||
Jan 29, 2024 | 32.65 | 0 | -0.07(-0.21%) | |||
Jan 26, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 394 | +1.03(+3.25%) |
Jan 25, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 998 | -0.21(-0.66%) |
Jan 23, 2024 | 31.90 | 1,920 | +0.43(+1.37%) | |||
Jan 19, 2024 | 31.47 | 0 | +0.59(+1.91%) | |||
Jan 18, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 193 | -0.82(-2.59%) |
Jan 16, 2024 | 31.70 | 1 | -0.08(-0.25%) | |||
Jan 11, 2024 | 31.78 | 63 | +0.35(+1.11%) | |||
Jan 08, 2024 | 31.43 | 0 | +0.72(+2.34%) | |||
Jan 03, 2024 | 30.71 | 0 | -0.24(-0.78%) | |||
Jan 02, 2024 | 31.48 | 31.48 | 30.95 | 30.95 | 889 | -0.73(-2.30%) |
Dec 28, 2023 | 31.68 | 0 | -0.63(-1.94%) | |||
Dec 27, 2023 | 32.33 | 32.33 | 32.30 | 32.31 | 7,683 | -0.05(-0.17%) |
Dec 22, 2023 | 32.36 | 105 | -0.57(-1.73%) | |||
Dec 14, 2023 | 32.93 | 3 | +1.02(+3.20%) | |||
Dec 13, 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 738 | +0.25(+0.79%) |
Dec 06, 2023 | 31.66 | 191 | +0.86(+2.79%) | |||
Nov 27, 2023 | 30.80 | 118 | +0.57(+1.89%) | |||
Nov 22, 2023 | 30.23 | 68 | -0.43(-1.40%) | |||
Nov 20, 2023 | 30.66 | 0 | +0.60(+2.00%) | |||
Nov 16, 2023 | 30.06 | 13 | +0.13(+0.44%) | |||
Nov 15, 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 236 | -0.06(-0.19%) |
Nov 14, 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 234 | +1.21(+4.19%) |
Nov 13, 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 403 | -0.16(-0.55%) |
Nov 10, 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 423 | +0.12(+0.43%) |
Nov 06, 2023 | 28.82 | 12 | -0.43(-1.49%) | |||
Nov 03, 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 201 | +1.27(+4.54%) |
Nov 02, 2023 | 28.15 | 28.15 | 27.98 | 27.98 | 1,461 | +0.63(+2.30%) |
Oct 27, 2023 | 27.35 | 87 | +0.36(+1.33%) | |||
Oct 26, 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 322 | +0.46(+1.73%) |
Oct 25, 2023 | 26.93 | 26.93 | 26.53 | 26.53 | 897 | -0.70(-2.57%) |
Oct 18, 2023 | 27.23 | 0 | -0.53(-1.91%) | |||
Oct 17, 2023 | 27.69 | 27.76 | 27.69 | 27.76 | 686 | -0.02(-0.07%) |
Oct 16, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 229 | -0.53(-1.87%) |
Oct 12, 2023 | 28.31 | 0 | -0.45(-1.56%) | |||
Oct 10, 2023 | 28.76 | 42 | +1.13(+4.09%) | |||
Oct 06, 2023 | 27.63 | 68 | -0.26(-0.93%) | |||
Oct 05, 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 245 | -0.09(-0.32%) |
Oct 04, 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 231 | +0.75(+2.75%) |
Oct 03, 2023 | 27.39 | 27.39 | 27.23 | 27.23 | 3,485 | -2.27(-7.69%) |
Sep 29, 2023 | 29.50 | 28 | +0.65(+2.25%) | |||
Sep 28, 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 133 | -0.29(-1.01%) |
Sep 27, 2023 | 29.11 | 29.14 | 29.11 | 29.14 | 933 | -2.69(-8.45%) |
Sep 20, 2023 | 31.84 | 48 | +0.40(+1.26%) | |||
Sep 14, 2023 | 31.44 | 0 | +0.59(+1.91%) | |||
Sep 12, 2023 | 30.85 | 90 | -0.52(-1.65%) | |||
Sep 11, 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 224 | +0.47(+1.52%) |
Sep 08, 2023 | 31.01 | 31.01 | 30.82 | 30.89 | 2,168 | +0.54(+1.77%) |
Sep 05, 2023 | 30.36 | 2 | -0.82(-2.63%) | |||
Sep 01, 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 339 | +0.18(+0.58%) |
Aug 30, 2023 | 31.00 | 153 | +0.13(+0.42%) | |||
Aug 29, 2023 | 30.87 | 30.87 | 30.87 | 30.87 | 33,407 | +0.73(+2.42%) |
Aug 24, 2023 | 30.14 | 63 | -0.38(-1.26%) | |||
Aug 23, 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 430 | +0.37(+1.24%) |
Aug 22, 2023 | 30.45 | 30.45 | 30.15 | 30.15 | 742 | -0.22(-0.72%) |
Aug 21, 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 126 | +0.33(+1.10%) |
Aug 18, 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 203 | -0.05(-0.17%) |
Aug 17, 2023 | 30.09 | 30.09 | 30.09 | 30.09 | 174 | -0.59(-1.92%) |
Aug 16, 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 160 | +0.08(+0.26%) |
Aug 14, 2023 | 30.60 | 0 | -0.76(-2.42%) | |||
Aug 10, 2023 | 31.36 | 0 | +0.61(+2.00%) | |||
Aug 04, 2023 | 30.75 | 0 | -0.30(-0.98%) | |||
Aug 03, 2023 | 30.75 | 31.05 | 30.75 | 31.05 | 492 | -1.11(-3.45%) |
Aug 01, 2023 | 32.16 | 25 | -1.02(-3.07%) | |||
Jul 31, 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 155 | +0.43(+1.31%) |
Jul 26, 2023 | 32.75 | 25 | +0.37(+1.14%) | |||
Jul 25, 2023 | 32.54 | 32.54 | 32.38 | 32.38 | 855 | -0.56(-1.70%) |
Jul 17, 2023 | 32.94 | 135 | -0.75(-2.23%) | |||
Jul 14, 2023 | 33.53 | 33.69 | 33.53 | 33.69 | 952 | +0.37(+1.11%) |
Jul 13, 2023 | 32.94 | 33.32 | 32.94 | 33.32 | 6,986 | +1.43(+4.48%) |
Jul 11, 2023 | 31.89 | 34 | +0.21(+0.66%) | |||
Jun 30, 2023 | 31.68 | 40 | +0.04(+0.13%) | |||
Jun 28, 2023 | 31.64 | 71 | +0.86(+2.79%) | |||
Jun 26, 2023 | 30.78 | 0 | -0.79(-2.50%) | |||
Jun 22, 2023 | 31.57 | 109 | +0.16(+0.51%) |