Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.53 | 57 | -1.22(-3.73%) | |||
May 29, 2024 | 32.75 | 46 | -0.00(-0.00%) | |||
May 23, 2024 | 32.75 | 215 | +0.00(+0.00%) | |||
May 22, 2024 | 32.61 | 33.77 | 32.02 | 32.75 | 3,940 | +0.23(+0.72%) |
May 21, 2024 | 32.52 | 32.70 | 32.52 | 32.52 | 1,520 | +0.12(+0.36%) |
May 16, 2024 | 32.40 | 3 | +1.40(+4.52%) | |||
Apr 18, 2024 | 31.00 | 81 | -2.00(-6.06%) | |||
Apr 11, 2024 | 33.00 | 57 | +0.50(+1.54%) | |||
Apr 02, 2024 | 32.50 | 5 | +0.25(+0.78%) | |||
Mar 26, 2024 | 32.25 | 112 | +0.00(+0.00%) | |||
Mar 25, 2024 | 32.20 | 32.30 | 32.10 | 32.25 | 1,377 | -0.56(-1.70%) |
Mar 18, 2024 | 32.81 | 265 | +0.89(+2.79%) | |||
Mar 14, 2024 | 31.92 | 79 | +0.12(+0.38%) | |||
Mar 07, 2024 | 31.80 | 327 | +1.07(+3.48%) | |||
Mar 01, 2024 | 30.73 | 13 | +0.22(+0.72%) | |||
Feb 29, 2024 | 30.50 | 30.51 | 30.50 | 30.51 | 654 | +0.15(+0.49%) |
Feb 26, 2024 | 30.36 | 226 | -0.66(-2.13%) | |||
Feb 22, 2024 | 31.02 | 214 | -0.38(-1.21%) | |||
Feb 21, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 483 | -0.01(-0.03%) |
Feb 15, 2024 | 31.41 | 116 | +0.98(+3.22%) | |||
Feb 13, 2024 | 30.43 | 121 | -0.66(-2.12%) | |||
Feb 02, 2024 | 31.09 | 179 | +0.31(+1.01%) | |||
Jan 31, 2024 | 30.78 | 479 | +0.28(+0.92%) | |||
Jan 25, 2024 | 30.50 | 40 | +0.00(+0.00%) | |||
Jan 24, 2024 | 30.90 | 30.90 | 30.50 | 30.50 | 1,107 | +0.25(+0.83%) |
Jan 19, 2024 | 30.25 | 26 | -1.15(-3.66%) | |||
Jan 08, 2024 | 31.40 | 269 | +0.25(+0.80%) | |||
Jan 02, 2024 | 31.15 | 156 | -0.02(-0.06%) | |||
Dec 29, 2023 | 31.30 | 31.30 | 30.43 | 31.17 | 2,919 | -0.16(-0.51%) |
Dec 28, 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 414 | -1.03(-3.18%) |
Dec 27, 2023 | 34.00 | 34.00 | 32.23 | 32.36 | 5,772 | +0.56(+1.76%) |
Dec 14, 2023 | 31.80 | 94 | +1.62(+5.37%) | |||
Dec 11, 2023 | 30.18 | 164 | +0.43(+1.45%) | |||
Dec 06, 2023 | 29.75 | 205 | -1.25(-4.03%) | |||
Dec 05, 2023 | 30.40 | 31.00 | 30.40 | 31.00 | 1,860 | -0.75(-2.36%) |
Dec 01, 2023 | 31.75 | 213 | +1.81(+6.04%) | |||
Nov 29, 2023 | 29.94 | 270 | -0.22(-0.72%) | |||
Nov 28, 2023 | 29.13 | 30.16 | 29.13 | 30.16 | 2,818 | -0.60(-1.95%) |
Nov 24, 2023 | 30.76 | 212 | +0.46(+1.52%) | |||
Nov 22, 2023 | 29.18 | 30.30 | 29.18 | 30.30 | 2,435 | -1.88(-5.84%) |
Nov 21, 2023 | 31.18 | 32.18 | 29.85 | 32.18 | 3,597 | +1.18(+3.81%) |
Nov 20, 2023 | 33.40 | 33.40 | 31.00 | 31.00 | 6,324 | -3.29(-9.59%) |
Nov 16, 2023 | 34.29 | 14 | +0.85(+2.54%) | |||
Nov 14, 2023 | 33.44 | 256 | +1.04(+3.21%) | |||
Nov 08, 2023 | 32.40 | 277 | -1.59(-4.68%) | |||
Nov 06, 2023 | 33.99 | 130 | +0.56(+1.68%) | |||
Nov 03, 2023 | 29.58 | 34.02 | 28.15 | 33.43 | 3,692 | +5.03(+17.71%) |
Nov 01, 2023 | 28.40 | 119 | -2.36(-7.67%) | |||
Oct 27, 2023 | 30.76 | 508 | -0.24(-0.77%) | |||
Oct 20, 2023 | 31.00 | 206 | +0.00(+0.00%) | |||
Oct 19, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 1,560 | +0.25(+0.81%) |
Oct 18, 2023 | 33.73 | 33.94 | 30.75 | 30.75 | 2,036 | -0.35(-1.13%) |
Oct 12, 2023 | 31.10 | 9 | -2.40(-7.16%) | |||
Oct 11, 2023 | 32.30 | 33.73 | 32.30 | 33.50 | 982 | +1.20(+3.72%) |
Oct 05, 2023 | 32.30 | 19 | +0.05(+0.16%) | |||
Sep 29, 2023 | 32.25 | 494 | -2.25(-6.52%) | |||
Sep 26, 2023 | 34.50 | 186 | +0.50(+1.47%) | |||
Sep 25, 2023 | 34.92 | 35.81 | 34.00 | 34.00 | 2,888 | +0.34(+1.01%) |
Sep 18, 2023 | 33.66 | 38 | +0.88(+2.68%) | |||
Sep 13, 2023 | 32.78 | 103 | -2.98(-8.33%) | |||
Aug 25, 2023 | 35.76 | 300 | +0.64(+1.82%) | |||
Aug 22, 2023 | 35.12 | 108 | +0.60(+1.74%) | |||
Aug 21, 2023 | 34.01 | 35.13 | 33.51 | 34.52 | 2,691 | -0.98(-2.76%) |
Aug 16, 2023 | 35.50 | 267 | -1.50(-4.05%) | |||
Aug 10, 2023 | 37.00 | 41 | +0.00(+0.00%) | |||
Aug 09, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 482 | +5.48(+17.39%) |
Aug 01, 2023 | 31.52 | 117 | -2.56(-7.51%) | |||
Jul 27, 2023 | 34.08 | 74 | -0.87(-2.49%) | |||
Jul 25, 2023 | 34.95 | 366 | -0.05(-0.14%) | |||
Jul 20, 2023 | 35.00 | 71 | +0.03(+0.09%) | |||
Jul 13, 2023 | 34.97 | 50 | +0.00(+0.00%) | |||
Jul 12, 2023 | 34.95 | 34.97 | 34.94 | 34.97 | 877 | -0.03(-0.08%) |
Jul 10, 2023 | 35.00 | 90 | -0.00(-0.00%) | |||
Jul 07, 2023 | 33.24 | 35.00 | 33.24 | 35.00 | 509 | +0.00(+0.00%) |
Jun 29, 2023 | 35.00 | 15 | +0.90(+2.64%) | |||
Jun 28, 2023 | 33.34 | 35.00 | 32.20 | 34.10 | 5,954 | +0.96(+2.90%) |
Jun 27, 2023 | 33.38 | 34.31 | 32.02 | 33.14 | 10,210 | -0.02(-0.06%) |
Jun 26, 2023 | 32.63 | 33.16 | 31.09 | 33.16 | 2,261 | +0.16(+0.48%) |
Jun 23, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 848 | +0.34(+1.04%) |
Jun 22, 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 717 | -0.99(-2.94%) |
Jun 21, 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 287 | +0.99(+3.03%) |
Jun 20, 2023 | 33.00 | 33.00 | 32.66 | 32.66 | 962 | +1.61(+5.19%) |
Jun 14, 2023 | 31.05 | 734 | -2.18(-6.55%) | |||
Jun 13, 2023 | 32.51 | 33.30 | 32.34 | 33.23 | 3,938 | +2.22(+7.17%) |
Jun 12, 2023 | 33.20 | 33.20 | 31.00 | 31.00 | 2,978 | +0.80(+2.66%) |
Jun 09, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 1,936 | -2.92(-8.82%) |
Jun 07, 2023 | 33.12 | 784 | -1.83(-5.24%) | |||
Jun 06, 2023 | 34.73 | 34.95 | 34.73 | 34.95 | 453 | +1.79(+5.40%) |
Jun 05, 2023 | 33.00 | 33.16 | 33.00 | 33.16 | 1,392 | -0.05(-0.15%) |