Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 100 | -0.99(-3.97%) |
May 13, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 40 | -0.24(-0.97%) |
May 10, 2024 | 25.48 | 25.48 | 25.08 | 25.08 | 100 | +0.72(+2.96%) |
May 07, 2024 | 24.36 | 0 | +0.00(+0.00%) | |||
Apr 30, 2024 | 24.36 | 0 | -0.64(-2.56%) | |||
Apr 29, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 160 | +0.03(+0.14%) |
Apr 26, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 100 | +0.47(+1.90%) |
Apr 25, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 31 | +0.00(+0.00%) |
Apr 23, 2024 | 24.50 | 0 | +0.59(+2.46%) | |||
Apr 22, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 1,112 | +0.31(+1.32%) |
Apr 18, 2024 | 23.60 | 0 | -0.02(-0.07%) | |||
Apr 17, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 35 | -1.38(-5.53%) |
Apr 15, 2024 | 25.00 | 0 | -0.78(-3.03%) | |||
Apr 12, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 100 | +1.06(+4.29%) |
Apr 10, 2024 | 24.72 | 0 | -0.12(-0.48%) | |||
Apr 08, 2024 | 24.84 | 0 | -0.77(-3.03%) | |||
Apr 04, 2024 | 25.61 | 0 | +0.29(+1.17%) | |||
Apr 03, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 500 | +0.22(+0.88%) |
Apr 01, 2024 | 25.10 | 0 | -1.00(-3.83%) | |||
Mar 28, 2024 | 27.00 | 27.00 | 26.10 | 26.10 | 505 | -0.80(-2.97%) |
Mar 26, 2024 | 26.90 | 0 | +0.44(+1.65%) | |||
Mar 25, 2024 | 26.18 | 26.46 | 26.18 | 26.46 | 120 | +0.68(+2.65%) |
Mar 22, 2024 | 26.76 | 27.02 | 25.78 | 25.78 | 404 | -0.97(-3.63%) |
Mar 21, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 500 | +0.68(+2.61%) |
Mar 20, 2024 | 26.37 | 26.37 | 26.07 | 26.07 | 163 | -0.10(-0.38%) |
Mar 13, 2024 | 26.17 | 0 | +0.41(+1.57%) | |||
Mar 12, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 349 | -1.02(-3.83%) |
Mar 08, 2024 | 26.79 | 0 | +0.59(+2.25%) | |||
Mar 07, 2024 | 26.20 | 26.50 | 26.20 | 26.20 | 190 | -0.30(-1.13%) |
Mar 06, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 101 | +1.08(+4.25%) |
Mar 04, 2024 | 25.42 | 0 | -0.84(-3.22%) | |||
Mar 01, 2024 | 26.25 | 26.80 | 26.25 | 26.27 | 3,315 | -0.48(-1.79%) |
Feb 29, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 100 | +0.44(+1.66%) |
Feb 26, 2024 | 26.31 | 0 | -0.12(-0.44%) | |||
Feb 23, 2024 | 26.00 | 26.43 | 26.00 | 26.43 | 120 | +0.73(+2.86%) |
Feb 21, 2024 | 25.69 | 0 | +0.22(+0.86%) | |||
Feb 13, 2024 | 25.47 | 0 | -0.48(-1.85%) | |||
Feb 12, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 1 | -0.01(-0.04%) |
Feb 09, 2024 | 24.99 | 25.96 | 24.99 | 25.96 | 101 | +0.11(+0.43%) |
Feb 08, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 1 | +0.99(+3.98%) |
Feb 07, 2024 | 25.00 | 25.00 | 24.86 | 24.86 | 43 | +0.00(+0.00%) |
Feb 05, 2024 | 24.86 | 0 | +0.37(+1.50%) | |||
Feb 02, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 100 | -0.36(-1.46%) |
Jan 31, 2024 | 24.86 | 0 | +0.87(+3.65%) | |||
Jan 26, 2024 | 23.98 | 0 | -0.55(-2.24%) | |||
Jan 22, 2024 | 24.53 | 0 | -0.39(-1.57%) | |||
Jan 19, 2024 | 24.27 | 24.92 | 24.27 | 24.92 | 101 | +1.12(+4.71%) |
Jan 17, 2024 | 23.80 | 0 | +0.47(+2.01%) | |||
Jan 16, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 39 | -1.00(-4.11%) |
Jan 12, 2024 | 23.78 | 24.33 | 23.78 | 24.33 | 238 | +0.55(+2.31%) |
Jan 11, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 1 | +0.33(+1.40%) |
Jan 09, 2024 | 23.45 | 0 | +0.44(+1.92%) | |||
Jan 08, 2024 | 23.01 | 23.55 | 23.01 | 23.01 | 295 | +0.51(+2.27%) |
Jan 05, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 220 | +0.97(+4.51%) |
Jan 02, 2024 | 21.53 | 0 | -0.38(-1.73%) | |||
Dec 27, 2023 | 21.91 | 0 | +0.41(+1.91%) | |||
Dec 26, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 40 | +0.05(+0.23%) |
Dec 22, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 100 | +0.07(+0.35%) |
Dec 21, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 25 | +0.06(+0.28%) |
Dec 20, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 50 | +0.62(+2.99%) |
Dec 19, 2023 | 21.24 | 21.24 | 20.70 | 20.70 | 6 | -1.40(-6.35%) |
Dec 11, 2023 | 22.10 | 0 | +0.09(+0.41%) | |||
Dec 08, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 513 | +0.30(+1.36%) |
Dec 06, 2023 | 21.71 | 0 | +0.77(+3.65%) | |||
Dec 04, 2023 | 20.95 | 0 | -1.05(-4.77%) | |||
Nov 30, 2023 | 22.00 | 0 | +0.01(+0.05%) | |||
Nov 29, 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 223 | +0.32(+1.49%) |
Nov 28, 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 7 | +0.28(+1.30%) |
Nov 27, 2023 | 21.49 | 21.49 | 21.39 | 21.39 | 200 | -0.01(-0.05%) |
Nov 20, 2023 | 21.40 | 0 | +0.36(+1.71%) | |||
Nov 16, 2023 | 21.04 | 0 | -0.39(-1.82%) | |||
Nov 10, 2023 | 21.43 | 0 | +0.46(+2.19%) | |||
Nov 09, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20 | +0.16(+0.79%) |
Nov 08, 2023 | 21.01 | 21.01 | 20.80 | 20.80 | 1,089 | -0.52(-2.42%) |
Nov 03, 2023 | 21.32 | 0 | -0.55(-2.54%) | |||
Nov 02, 2023 | 21.54 | 21.98 | 21.54 | 21.88 | 94 | +0.43(+1.98%) |
Nov 01, 2023 | 21.40 | 21.45 | 21.40 | 21.45 | 228 | +0.33(+1.56%) |
Oct 31, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 10 | +0.36(+1.73%) |
Oct 30, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 2 | -0.18(-0.88%) |
Oct 27, 2023 | 21.33 | 21.33 | 20.95 | 20.95 | 513 | +0.41(+1.98%) |
Oct 24, 2023 | 20.54 | 0 | -0.60(-2.85%) | |||
Oct 17, 2023 | 21.14 | 0 | +0.03(+0.12%) | |||
Oct 16, 2023 | 20.41 | 21.11 | 20.95 | 21.11 | 510 | -0.25(-1.15%) |
Oct 13, 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 100 | +0.48(+2.30%) |
Oct 11, 2023 | 20.88 | 0 | -0.52(-2.43%) | |||
Oct 10, 2023 | 20.81 | 21.40 | 20.81 | 21.40 | 338 | +0.41(+1.98%) |
Oct 06, 2023 | 20.98 | 0 | -0.05(-0.26%) | |||
Oct 05, 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 1,000 | +1.06(+5.33%) |
Oct 04, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 20 | -0.98(-4.70%) |
Oct 02, 2023 | 20.96 | 0 | -0.68(-3.14%) | |||
Sep 28, 2023 | 21.64 | 0 | -0.53(-2.39%) | |||
Sep 27, 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 13 | +0.31(+1.42%) |
Sep 26, 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 5 | -0.44(-1.97%) |
Sep 25, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 24 | -0.07(-0.31%) |
Sep 20, 2023 | 22.37 | 0 | +0.58(+2.66%) | |||
Sep 18, 2023 | 21.79 | 0 | +0.03(+0.14%) | |||
Sep 15, 2023 | 21.76 | 21.76 | 21.76 | 21.76 | 100 | -0.88(-3.88%) |
Sep 14, 2023 | 23.17 | 23.17 | 21.95 | 22.64 | 816 | +0.70(+3.18%) |
Sep 13, 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 10 | +0.20(+0.90%) |
Sep 12, 2023 | 21.08 | 21.75 | 21.08 | 21.75 | 6 | +0.25(+1.14%) |
Sep 11, 2023 | 21.30 | 21.50 | 21.20 | 21.50 | 301 | +0.39(+1.82%) |
Sep 08, 2023 | 21.00 | 21.11 | 21.00 | 21.11 | 200 | -0.02(-0.09%) |
Sep 07, 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 5,507 | -0.11(-0.54%) |
Sep 06, 2023 | 21.87 | 21.87 | 21.22 | 21.25 | 328 | +0.43(+2.09%) |
Sep 05, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 1,000 | +0.17(+0.80%) |
Sep 01, 2023 | 20.16 | 20.65 | 20.16 | 20.65 | 175 | +0.19(+0.93%) |
Aug 31, 2023 | 20.13 | 20.46 | 20.13 | 20.46 | 596 | +0.23(+1.16%) |
Aug 30, 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 260 | +0.19(+0.96%) |
Aug 29, 2023 | 20.50 | 20.50 | 20.03 | 20.03 | 85 | -0.06(-0.32%) |
Aug 28, 2023 | 20.09 | 20.67 | 20.09 | 20.09 | 400 | +0.16(+0.83%) |
Aug 24, 2023 | 19.93 | 0 | +0.32(+1.61%) | |||
Aug 23, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 90 | -0.11(-0.56%) |
Aug 22, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 500 | +0.23(+1.15%) |
Aug 21, 2023 | 19.39 | 19.63 | 19.29 | 19.50 | 1,244 | -0.07(-0.36%) |
Aug 18, 2023 | 19.57 | 19.72 | 19.57 | 19.57 | 600 | -0.15(-0.77%) |
Aug 17, 2023 | 19.29 | 19.72 | 19.29 | 19.72 | 770 | -0.36(-1.80%) |
Aug 15, 2023 | 20.09 | 0 | -0.11(-0.57%) | |||
Aug 14, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 150 | -0.28(-1.37%) |
Aug 11, 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 100 | +0.45(+2.25%) |
Aug 10, 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 1,012 | -0.01(-0.05%) |
Aug 09, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 78 | -0.14(-0.69%) |
Aug 07, 2023 | 20.18 | 0 | -0.84(-4.00%) | |||
Aug 03, 2023 | 21.02 | 0 | -0.40(-1.87%) | |||
Aug 02, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 60 | +0.23(+1.09%) |
Jul 28, 2023 | 21.19 | 0 | +1.22(+6.11%) | |||
Jul 25, 2023 | 19.97 | 0 | -0.64(-3.08%) | |||
Jul 20, 2023 | 20.61 | 0 | -0.23(-1.13%) | |||
Jul 18, 2023 | 20.84 | 0 | +0.43(+2.11%) | |||
Jul 17, 2023 | 20.78 | 20.78 | 20.41 | 20.41 | 81 | -0.37(-1.78%) |
Jul 14, 2023 | 20.96 | 20.96 | 20.78 | 20.78 | 3,900 | -1.37(-6.19%) |
Jul 13, 2023 | 19.94 | 22.15 | 19.94 | 22.15 | 6,991 | +1.80(+8.84%) |
Jul 11, 2023 | 20.35 | 0 | +0.42(+2.09%) | |||
Jul 10, 2023 | 20.03 | 20.18 | 19.93 | 19.93 | 141 | -0.27(-1.31%) |
Jul 05, 2023 | 20.20 | 0 | +0.93(+4.81%) | |||
Jul 03, 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 215 | +0.12(+0.62%) |
Jun 29, 2023 | 19.15 | 0 | -0.32(-1.62%) | |||
Jun 28, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 300 | +0.02(+0.10%) |
Jun 27, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 114 | +0.30(+1.55%) |
Jun 26, 2023 | 19.25 | 19.25 | 19.15 | 19.15 | 355 | -0.10(-0.51%) |
Jun 23, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 100 | -0.47(-2.38%) |
Jun 21, 2023 | 19.72 | 0 | +0.34(+1.75%) | |||
Jun 20, 2023 | 19.17 | 19.38 | 19.17 | 19.38 | 761 | -0.52(-2.63%) |
Jun 16, 2023 | 20.32 | 20.32 | 19.90 | 19.90 | 251 | -0.49(-2.38%) |
Jun 15, 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 5 | +0.93(+4.75%) |
Jun 13, 2023 | 19.46 | 0 | +0.02(+0.13%) | |||
Jun 12, 2023 | 19.52 | 19.52 | 19.44 | 19.44 | 200 | +0.26(+1.36%) |
Jun 09, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 100 | -0.40(-2.05%) |
Jun 07, 2023 | 19.58 | 0 | -0.01(-0.05%) | |||
Jun 06, 2023 | 19.29 | 19.59 | 19.29 | 19.59 | 255 | +0.19(+0.98%) |
Jun 02, 2023 | 19.40 | 0 | +0.92(+4.98%) |