Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.40 | 23.40 | 22.93 | 22.93 | 1,378 | -1.35(-5.56%) |
May 20, 2024 | 24.28 | 7 | -0.94(-3.73%) | |||
May 17, 2024 | 24.72 | 25.22 | 24.72 | 25.22 | 1,327 | +0.00(+0.00%) |
May 15, 2024 | 25.22 | 135 | -0.33(-1.29%) | |||
May 14, 2024 | 28.75 | 28.76 | 24.64 | 25.55 | 6,609 | +0.50(+2.00%) |
May 13, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 151 | +0.10(+0.40%) |
May 10, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 237 | -0.66(-2.60%) |
May 07, 2024 | 25.61 | 0 | +0.09(+0.37%) | |||
May 06, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 228 | +0.02(+0.08%) |
May 03, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 110 | +0.30(+1.19%) |
Apr 30, 2024 | 25.20 | 3 | -1.15(-4.36%) | |||
Apr 29, 2024 | 26.35 | 26.37 | 26.35 | 26.35 | 2,599 | +2.07(+8.53%) |
Apr 26, 2024 | 25.26 | 25.26 | 24.28 | 24.28 | 299 | -0.09(-0.37%) |
Apr 25, 2024 | 24.58 | 24.58 | 24.18 | 24.37 | 1,403 | -0.75(-2.99%) |
Apr 24, 2024 | 25.56 | 25.56 | 25.12 | 25.12 | 1,887 | -0.57(-2.22%) |
Apr 22, 2024 | 25.69 | 81 | -0.76(-2.87%) | |||
Apr 19, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 2,155 | +0.67(+2.60%) |
Apr 17, 2024 | 25.78 | 23 | +0.43(+1.70%) | |||
Apr 16, 2024 | 26.25 | 26.25 | 25.30 | 25.35 | 2,610 | -1.46(-5.46%) |
Apr 15, 2024 | 26.32 | 26.82 | 25.80 | 26.82 | 3,431 | +1.05(+4.10%) |
Apr 12, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 131 | -0.64(-2.42%) |
Apr 11, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 281 | +0.01(+0.02%) |
Apr 10, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 137 | +0.10(+0.37%) |
Apr 09, 2024 | 28.09 | 28.09 | 26.30 | 26.30 | 1,368 | -0.85(-3.14%) |
Apr 05, 2024 | 27.15 | 306 | -0.12(-0.44%) | |||
Apr 04, 2024 | 27.41 | 27.74 | 27.27 | 27.27 | 430 | -1.16(-4.08%) |
Apr 02, 2024 | 28.43 | 144 | -1.07(-3.63%) | |||
Apr 01, 2024 | 31.00 | 31.00 | 29.50 | 29.50 | 1,672 | +0.53(+1.83%) |
Mar 26, 2024 | 28.97 | 2,406 | -0.36(-1.23%) | |||
Mar 25, 2024 | 29.30 | 29.33 | 29.30 | 29.33 | 814 | +0.63(+2.20%) |
Mar 22, 2024 | 29.24 | 29.24 | 28.70 | 28.70 | 301 | -0.04(-0.14%) |
Mar 21, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 104 | -2.07(-6.72%) |
Mar 13, 2024 | 30.81 | 11 | +0.71(+2.36%) | |||
Mar 11, 2024 | 30.10 | 4 | +0.00(+0.00%) | |||
Mar 07, 2024 | 30.10 | 15 | +0.66(+2.24%) | |||
Mar 05, 2024 | 29.44 | 64 | +0.46(+1.60%) | |||
Mar 01, 2024 | 28.98 | 1 | -0.42(-1.44%) | |||
Feb 29, 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 1,195 | -0.53(-1.77%) |
Feb 28, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 684 | -0.25(-0.83%) |
Feb 23, 2024 | 30.18 | 0 | +0.13(+0.43%) | |||
Feb 20, 2024 | 30.05 | 4 | -0.56(-1.83%) | |||
Feb 14, 2024 | 30.61 | 15 | +0.31(+1.02%) | |||
Feb 12, 2024 | 30.30 | 87 | -0.46(-1.50%) | |||
Feb 07, 2024 | 30.76 | 15 | -0.54(-1.72%) | |||
Feb 01, 2024 | 31.30 | 0 | +0.44(+1.43%) | |||
Jan 31, 2024 | 30.83 | 30.86 | 30.83 | 30.86 | 378 | +0.04(+0.13%) |
Jan 30, 2024 | 30.79 | 30.82 | 30.79 | 30.82 | 715 | -0.19(-0.61%) |
Jan 26, 2024 | 31.01 | 65 | -0.52(-1.65%) | |||
Jan 23, 2024 | 31.53 | 10 | +0.43(+1.38%) | |||
Jan 22, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 156 | +0.00(+0.00%) |
Jan 18, 2024 | 31.10 | 7 | +0.60(+1.97%) | |||
Jan 17, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 317 | -0.21(-0.68%) |
Jan 12, 2024 | 30.71 | 5 | -0.54(-1.73%) | |||
Jan 11, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 236 | +0.80(+2.64%) |
Jan 08, 2024 | 30.45 | 103 | +0.12(+0.38%) | |||
Jan 05, 2024 | 30.02 | 30.33 | 30.02 | 30.33 | 1,128 | +0.47(+1.57%) |
Jan 03, 2024 | 29.86 | 53 | +1.08(+3.75%) | |||
Dec 28, 2023 | 28.78 | 19 | +0.08(+0.28%) | |||
Dec 27, 2023 | 28.77 | 28.77 | 28.70 | 28.70 | 1,014 | -0.20(-0.69%) |
Dec 22, 2023 | 28.90 | 23 | +0.80(+2.84%) | |||
Dec 20, 2023 | 28.10 | 43 | +0.20(+0.72%) | |||
Dec 13, 2023 | 27.90 | 123 | +0.95(+3.53%) | |||
Dec 12, 2023 | 27.50 | 27.50 | 26.80 | 26.95 | 716 | +0.39(+1.47%) |
Dec 11, 2023 | 26.71 | 26.71 | 26.56 | 26.56 | 402 | +0.39(+1.49%) |
Dec 08, 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 275 | -0.93(-3.42%) |
Dec 07, 2023 | 26.35 | 27.10 | 26.35 | 27.10 | 693 | +1.12(+4.30%) |
Dec 05, 2023 | 25.98 | 1 | -1.29(-4.73%) |