Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.55 | 31.55 | 31.50 | 31.50 | 3,339 | -0.05(-0.16%) |
Jan 30, 2024 | 31.50 | 31.55 | 31.50 | 31.55 | 706 | +0.05(+0.16%) |
Jan 25, 2024 | 31.50 | 61 | +0.45(+1.45%) | |||
Jan 23, 2024 | 31.05 | 25 | +0.60(+1.97%) | |||
Jan 19, 2024 | 30.45 | 0 | -0.54(-1.74%) | |||
Jan 17, 2024 | 30.99 | 0 | +0.93(+3.09%) | |||
Jan 12, 2024 | 30.06 | 25 | -0.38(-1.25%) | |||
Jan 10, 2024 | 30.44 | 50 | +0.04(+0.13%) | |||
Jan 08, 2024 | 30.40 | 210 | +0.53(+1.77%) | |||
Jan 05, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 300 | +0.42(+1.43%) |
Jan 04, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 1,140 | +0.15(+0.51%) |
Jan 03, 2024 | 29.31 | 29.31 | 29.30 | 29.30 | 502 | -0.06(-0.20%) |
Jan 02, 2024 | 29.36 | 29.46 | 29.36 | 29.36 | 265 | -0.09(-0.31%) |
Dec 29, 2023 | 29.40 | 29.99 | 29.25 | 29.45 | 1,374 | +0.00(+0.00%) |
Dec 28, 2023 | 30.00 | 30.00 | 29.25 | 29.45 | 5,468 | -0.35(-1.17%) |
Dec 27, 2023 | 30.00 | 30.00 | 29.80 | 29.80 | 987 | -0.20(-0.67%) |
Dec 26, 2023 | 29.59 | 30.00 | 29.59 | 30.00 | 1,201 | +0.41(+1.39%) |
Dec 20, 2023 | 29.59 | 0 | -1.01(-3.30%) | |||
Dec 19, 2023 | 31.00 | 31.12 | 29.51 | 30.60 | 8,456 | -0.90(-2.86%) |
Dec 18, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 1,836 | +0.39(+1.25%) |
Dec 15, 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 645 | +0.00(+0.00%) |
Dec 14, 2023 | 30.20 | 32.00 | 30.00 | 31.11 | 2,457 | +1.12(+3.73%) |
Dec 13, 2023 | 29.70 | 29.99 | 29.10 | 29.99 | 1,634 | +0.60(+2.04%) |
Dec 12, 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 100 | +0.39(+1.34%) |
Dec 11, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 441 | +0.30(+1.05%) |
Dec 08, 2023 | 28.68 | 28.70 | 28.68 | 28.70 | 403 | +0.21(+0.75%) |
Dec 07, 2023 | 28.50 | 28.50 | 28.15 | 28.48 | 2,425 | -0.02(-0.05%) |
Dec 06, 2023 | 27.99 | 28.50 | 27.85 | 28.50 | 987 | +0.38(+1.35%) |
Dec 05, 2023 | 28.61 | 28.61 | 28.12 | 28.12 | 1,000 | -0.86(-2.96%) |
Dec 04, 2023 | 29.00 | 29.00 | 28.98 | 28.98 | 6,005 | -0.22(-0.76%) |
Dec 01, 2023 | 29.00 | 29.20 | 29.00 | 29.20 | 1,600 | +0.25(+0.86%) |
Nov 30, 2023 | 27.80 | 29.00 | 27.80 | 28.95 | 2,594 | +0.00(+0.00%) |
Nov 29, 2023 | 28.25 | 28.95 | 27.76 | 28.95 | 1,200 | +1.34(+4.84%) |
Nov 28, 2023 | 27.50 | 27.61 | 27.50 | 27.61 | 872 | +0.69(+2.55%) |
Nov 27, 2023 | 26.90 | 26.99 | 26.90 | 26.93 | 1,500 | +0.28(+1.04%) |
Nov 24, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 550 | +0.40(+1.52%) |
Nov 22, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 130 | +0.14(+0.54%) |
Nov 21, 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 128 | -0.87(-3.22%) |
Nov 20, 2023 | 26.50 | 26.98 | 26.50 | 26.98 | 1,334 | +1.08(+4.17%) |
Nov 17, 2023 | 25.70 | 25.90 | 25.70 | 25.90 | 1,050 | +0.22(+0.88%) |
Nov 16, 2023 | 25.65 | 25.68 | 25.65 | 25.68 | 518 | +0.03(+0.10%) |
Nov 15, 2023 | 25.64 | 25.65 | 25.51 | 25.65 | 6,800 | -0.75(-2.84%) |
Nov 14, 2023 | 26.00 | 26.44 | 26.00 | 26.40 | 900 | +0.40(+1.54%) |
Nov 13, 2023 | 26.64 | 26.64 | 26.00 | 26.00 | 1,447 | -0.75(-2.80%) |
Nov 10, 2023 | 26.89 | 26.90 | 26.75 | 26.75 | 800 | +0.00(+0.00%) |
Nov 08, 2023 | 26.75 | 0 | +0.11(+0.41%) | |||
Nov 07, 2023 | 26.80 | 26.80 | 26.64 | 26.64 | 300 | -0.31(-1.14%) |
Nov 06, 2023 | 27.00 | 27.00 | 26.95 | 26.95 | 260 | -0.15(-0.56%) |
Nov 03, 2023 | 27.14 | 27.14 | 27.00 | 27.10 | 900 | -0.12(-0.44%) |
Nov 02, 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 300 | -0.08(-0.29%) |
Nov 01, 2023 | 27.35 | 27.35 | 27.30 | 27.30 | 1,700 | -0.41(-1.48%) |
Oct 26, 2023 | 27.71 | 10 | -0.09(-0.32%) | |||
Oct 25, 2023 | 28.10 | 28.11 | 27.80 | 27.80 | 494 | -0.26(-0.93%) |
Oct 18, 2023 | 28.06 | 71 | -0.69(-2.40%) | |||
Oct 17, 2023 | 28.00 | 28.75 | 28.00 | 28.75 | 350 | +0.75(+2.68%) |
Oct 16, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 601 | +0.31(+1.12%) |
Oct 12, 2023 | 27.69 | 0 | +0.00(+0.00%) | |||
Oct 10, 2023 | 27.69 | 0 | -0.30(-1.07%) | |||
Oct 09, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 100 | -0.20(-0.71%) |
Oct 06, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 102 | -0.01(-0.04%) |
Oct 04, 2023 | 28.20 | 0 | -1.49(-5.02%) | |||
Sep 29, 2023 | 29.69 | 1 | +1.50(+5.32%) | |||
Sep 28, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 172 | -0.41(-1.43%) |
Sep 27, 2023 | 29.55 | 29.55 | 28.60 | 28.60 | 5,804 | -0.84(-2.85%) |
Sep 26, 2023 | 29.97 | 29.97 | 29.44 | 29.44 | 400 | +0.00(+0.00%) |
Sep 25, 2023 | 29.48 | 29.44 | 29.44 | 29.44 | 1,057 | -1.66(-5.34%) |
Sep 19, 2023 | 31.10 | 3 | +1.45(+4.89%) | |||
Sep 18, 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 147 | +0.00(+0.00%) |
Sep 15, 2023 | 29.66 | 29.66 | 29.37 | 29.65 | 700 | -0.20(-0.67%) |
Sep 14, 2023 | 29.85 | 29.85 | 29.62 | 29.85 | 5,200 | +0.03(+0.10%) |
Sep 13, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 200 | -1.43(-4.58%) |
Sep 12, 2023 | 29.82 | 31.25 | 29.82 | 31.25 | 6,847 | -0.14(-0.45%) |
Sep 11, 2023 | 31.39 | 31.39 | 31.39 | 31.39 | 101 | +1.68(+5.65%) |
Sep 08, 2023 | 29.71 | 29.72 | 29.71 | 29.71 | 5,570 | -0.99(-3.22%) |
Sep 06, 2023 | 30.70 | 108 | +0.70(+2.33%) | |||
Sep 05, 2023 | 30.75 | 30.75 | 30.00 | 30.00 | 200 | +0.60(+2.04%) |
Sep 01, 2023 | 29.99 | 30.00 | 29.40 | 29.40 | 5,743 | -1.30(-4.23%) |
Aug 30, 2023 | 30.70 | 0 | +1.35(+4.60%) | |||
Aug 29, 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 432 | -0.65(-2.17%) |
Aug 28, 2023 | 29.28 | 30.00 | 29.28 | 30.00 | 5,232 | +0.72(+2.46%) |
Aug 25, 2023 | 29.32 | 30.74 | 29.28 | 29.28 | 2,275 | +0.01(+0.03%) |
Aug 23, 2023 | 29.27 | 1 | +0.01(+0.03%) | |||
Aug 22, 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 100 | -2.24(-7.11%) |
Aug 14, 2023 | 31.50 | 23 | +1.50(+5.00%) | |||
Aug 11, 2023 | 30.85 | 31.30 | 30.00 | 30.00 | 1,050 | +0.00(+0.00%) |
Aug 10, 2023 | 29.25 | 30.00 | 29.00 | 30.00 | 2,950 | +1.15(+3.99%) |
Aug 09, 2023 | 28.19 | 28.85 | 28.10 | 28.85 | 500 | +0.25(+0.87%) |
Aug 08, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 163 | -0.00(-0.00%) |
Aug 07, 2023 | 29.00 | 29.00 | 28.60 | 28.60 | 467 | -0.01(-0.03%) |
Aug 04, 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 180 | +0.01(+0.03%) |
Aug 01, 2023 | 28.60 | 0 | -0.50(-1.72%) | |||
Jul 31, 2023 | 30.00 | 30.00 | 29.10 | 29.10 | 1,135 | +0.07(+0.24%) |
Jul 28, 2023 | 30.00 | 30.00 | 29.03 | 29.03 | 280 | -0.72(-2.42%) |
Jul 26, 2023 | 29.75 | 0 | -0.74(-2.43%) | |||
Jul 25, 2023 | 30.49 | 30.49 | 30.02 | 30.49 | 300 | -1.49(-4.66%) |
Jul 24, 2023 | 31.98 | 31.98 | 30.50 | 31.98 | 550 | +2.04(+6.82%) |
Jul 21, 2023 | 29.93 | 29.94 | 29.85 | 29.94 | 450 | -0.06(-0.21%) |
Jul 20, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 108 | -0.12(-0.41%) |
Jul 19, 2023 | 29.90 | 30.12 | 29.85 | 30.12 | 1,585 | +0.20(+0.67%) |
Jul 18, 2023 | 30.05 | 30.05 | 29.93 | 29.93 | 794 | -0.30(-0.98%) |
Jul 17, 2023 | 30.74 | 30.74 | 30.05 | 30.22 | 556 | +0.23(+0.77%) |
Jul 14, 2023 | 30.80 | 30.80 | 29.99 | 29.99 | 4,024 | -1.50(-4.76%) |
Jul 13, 2023 | 30.92 | 31.49 | 30.80 | 31.49 | 800 | +0.49(+1.58%) |
Jul 10, 2023 | 31.00 | 0 | +0.00(+0.00%) | |||
Jul 07, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 127 | +1.00(+3.33%) |
Jul 05, 2023 | 30.00 | 0 | +0.03(+0.08%) | |||
Jun 30, 2023 | 29.97 | 0 | -4.03(-11.84%) | |||
Jun 29, 2023 | 31.49 | 34.00 | 31.49 | 34.00 | 1,955 | +2.51(+7.97%) |
Jun 28, 2023 | 29.00 | 31.49 | 28.85 | 31.49 | 3,300 | +3.09(+10.88%) |
Jun 27, 2023 | 28.35 | 28.46 | 28.35 | 28.40 | 400 | +0.40(+1.43%) |
Jun 26, 2023 | 27.61 | 28.00 | 27.53 | 28.00 | 1,766 | +0.35(+1.27%) |
Jun 23, 2023 | 28.00 | 28.00 | 27.65 | 27.65 | 483 | +0.00(+0.00%) |
Jun 20, 2023 | 27.65 | 0 | -0.35(-1.25%) | |||
Jun 13, 2023 | 28.00 | 0 | +0.00(+0.00%) | |||
Jun 12, 2023 | 28.50 | 28.50 | 28.00 | 28.00 | 360 | -1.00(-3.45%) |
Jun 09, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 471 | +0.50(+1.75%) |
Jun 08, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 320 | -0.50(-1.72%) |
Jun 02, 2023 | 29.00 | 0 | +1.74(+6.38%) | |||
May 31, 2023 | 27.26 | 0 | -0.51(-1.84%) | |||
May 30, 2023 | 33.00 | 33.00 | 27.75 | 27.77 | 5,503 | -5.23(-15.85%) |
May 26, 2023 | 32.00 | 33.00 | 32.00 | 33.00 | 300 | +2.50(+8.20%) |
May 23, 2023 | 30.50 | 0 | +0.40(+1.33%) | |||
May 19, 2023 | 30.10 | 1 | +1.55(+5.43%) | |||
May 17, 2023 | 28.55 | 0 | -1.45(-4.83%) | |||
May 15, 2023 | 30.00 | 0 | -0.54(-1.75%) | |||
May 12, 2023 | 30.40 | 30.54 | 30.38 | 30.54 | 700 | -0.07(-0.21%) |
May 09, 2023 | 30.60 | 1 | +0.03(+0.10%) | |||
May 08, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 100 | +0.07(+0.23%) |
May 05, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 550 | +0.10(+0.33%) |
May 04, 2023 | 30.41 | 30.59 | 30.38 | 30.40 | 1,808 | -0.26(-0.85%) |
May 03, 2023 | 30.67 | 30.67 | 30.66 | 30.66 | 200 | -0.01(-0.03%) |
May 02, 2023 | 30.87 | 30.87 | 30.67 | 30.67 | 220 | -0.08(-0.26%) |
May 01, 2023 | 31.00 | 31.00 | 30.66 | 30.75 | 600 | -0.25(-0.81%) |
Apr 28, 2023 | 31.60 | 31.60 | 31.00 | 31.00 | 1,239 | -0.61(-1.93%) |
Apr 27, 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 100 | -0.01(-0.03%) |
Apr 25, 2023 | 31.62 | 0 | -0.08(-0.25%) | |||
Apr 21, 2023 | 31.70 | 0 | -0.10(-0.31%) | |||
Apr 20, 2023 | 32.00 | 32.00 | 31.80 | 31.80 | 5,750 | -0.25(-0.78%) |
Apr 19, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 416 | -0.22(-0.68%) |
Apr 17, 2023 | 32.27 | 0 | +0.50(+1.57%) | |||
Apr 14, 2023 | 30.50 | 31.77 | 30.50 | 31.77 | 200 | +1.27(+4.16%) |
Apr 13, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 1,121 | +0.00(+0.00%) |
Apr 12, 2023 | 30.25 | 30.50 | 30.22 | 30.50 | 1,200 | +0.12(+0.41%) |
Apr 11, 2023 | 30.18 | 30.38 | 30.14 | 30.38 | 2,206 | +0.23(+0.75%) |
Apr 10, 2023 | 30.25 | 30.38 | 30.00 | 30.15 | 400 | -0.10(-0.33%) |
Apr 06, 2023 | 30.80 | 30.80 | 30.25 | 30.25 | 1,100 | -0.50(-1.63%) |
Apr 05, 2023 | 30.82 | 30.82 | 30.75 | 30.75 | 504 | -0.25(-0.81%) |
Apr 04, 2023 | 32.00 | 32.00 | 31.00 | 31.00 | 1,907 | -0.55(-1.74%) |
Apr 03, 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 1,000 | -0.45(-1.41%) |
Mar 31, 2023 | 32.00 | 32.00 | 31.75 | 32.00 | 2,790 | +0.00(+0.00%) |
Mar 30, 2023 | 32.03 | 33.50 | 32.00 | 32.00 | 1,420 | -1.99(-5.85%) |
Mar 29, 2023 | 32.25 | 33.99 | 32.25 | 33.99 | 501 | +0.99(+3.00%) |
Mar 27, 2023 | 33.00 | 0 | +1.01(+3.16%) | |||
Mar 24, 2023 | 32.50 | 33.15 | 31.56 | 31.99 | 562 | -0.51(-1.57%) |
Mar 23, 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 362 | +0.00(+0.00%) |
Mar 22, 2023 | 32.50 | 34.99 | 32.50 | 32.50 | 390 | -2.49(-7.12%) |
Mar 21, 2023 | 33.50 | 34.99 | 31.17 | 34.99 | 954 | -0.50(-1.41%) |
Mar 20, 2023 | 32.75 | 35.49 | 31.07 | 35.49 | 9,249 | +1.74(+5.16%) |
Mar 17, 2023 | 34.50 | 34.50 | 33.00 | 33.75 | 2,697 | -0.75(-2.17%) |
Mar 16, 2023 | 35.80 | 36.00 | 33.50 | 34.50 | 2,316 | -1.50(-4.17%) |
Mar 15, 2023 | 37.10 | 38.15 | 35.94 | 36.00 | 2,111 | -2.50(-6.49%) |
Mar 14, 2023 | 39.98 | 39.98 | 38.50 | 38.50 | 1,218 | -1.00(-2.53%) |
Mar 13, 2023 | 40.00 | 40.00 | 38.00 | 39.50 | 5,977 | -1.61(-3.92%) |
Mar 10, 2023 | 43.25 | 43.25 | 41.11 | 41.11 | 1,405 | -1.97(-4.57%) |
Mar 09, 2023 | 46.00 | 46.00 | 43.08 | 43.08 | 1,316 | -3.92(-8.34%) |
Mar 08, 2023 | 47.41 | 47.41 | 47.00 | 47.00 | 451 | -0.40(-0.84%) |
Mar 06, 2023 | 47.40 | 15 | -0.60(-1.25%) | |||
Mar 01, 2023 | 48.00 | 95 | -0.75(-1.54%) | |||
Feb 28, 2023 | 48.70 | 48.75 | 47.05 | 48.75 | 1,925 | +0.05(+0.10%) |
Feb 27, 2023 | 47.75 | 48.70 | 47.00 | 48.70 | 1,032 | +1.70(+3.62%) |
Feb 23, 2023 | 47.00 | 45 | -0.25(-0.53%) | |||
Feb 22, 2023 | 46.90 | 47.25 | 46.90 | 47.25 | 2,747 | +0.25(+0.53%) |
Feb 21, 2023 | 45.05 | 47.00 | 45.05 | 47.00 | 273 | +0.00(+0.00%) |
Feb 17, 2023 | 46.30 | 47.00 | 46.30 | 47.00 | 305 | +1.10(+2.40%) |
Feb 15, 2023 | 45.90 | 52 | +0.40(+0.88%) | |||
Feb 14, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 100 | +0.00(+0.00%) |
Feb 13, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 1,370 | +0.25(+0.55%) |
Feb 10, 2023 | 45.25 | 45.25 | 45.25 | 45.25 | 335 | +0.25(+0.56%) |
Feb 09, 2023 | 45.00 | 45.38 | 45.00 | 45.00 | 1,925 | +0.20(+0.45%) |
Feb 08, 2023 | 45.25 | 45.25 | 44.80 | 44.80 | 604 | -0.69(-1.52%) |
Feb 06, 2023 | 45.49 | 0 | +0.40(+0.89%) | |||
Feb 03, 2023 | 44.52 | 45.09 | 44.52 | 45.09 | 301 | +0.58(+1.30%) |
Feb 02, 2023 | 44.50 | 44.51 | 44.30 | 44.51 | 900 | +0.00(+0.00%) |