Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.55 | 0 | +2.79(+7.40%) | |||
May 16, 2024 | 37.76 | 0 | -4.95(-11.58%) | |||
May 15, 2024 | 42.36 | 42.70 | 42.27 | 42.70 | 347 | +1.81(+4.43%) |
May 14, 2024 | 37.87 | 40.92 | 37.87 | 40.89 | 931 | +0.08(+0.20%) |
May 10, 2024 | 40.81 | 0 | +3.81(+10.30%) | |||
May 03, 2024 | 37.00 | 0 | -4.23(-10.26%) | |||
Apr 29, 2024 | 41.23 | 0 | +4.63(+12.65%) | |||
Apr 26, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 140 | -4.67(-11.32%) |
Apr 25, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 206 | +3.70(+9.84%) |
Apr 22, 2024 | 37.57 | 0 | +2.13(+6.02%) | |||
Apr 09, 2024 | 35.44 | 23 | +1.19(+3.47%) | |||
Apr 08, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 863 | +0.19(+0.56%) |
Apr 02, 2024 | 34.06 | 96 | -1.21(-3.43%) | |||
Mar 25, 2024 | 35.27 | 0 | -0.73(-2.03%) | |||
Mar 22, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 100 | -0.15(-0.41%) |
Mar 20, 2024 | 36.15 | 0 | +0.15(+0.42%) | |||
Mar 06, 2024 | 36.00 | 0 | +0.51(+1.44%) | |||
Feb 27, 2024 | 35.49 | 56 | -0.96(-2.63%) | |||
Feb 26, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 332 | -1.67(-4.39%) |
Feb 22, 2024 | 38.12 | 0 | +2.13(+5.93%) | |||
Feb 16, 2024 | 35.99 | 24 | -3.51(-8.89%) | |||
Feb 15, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 207 | -0.44(-1.10%) |
Feb 02, 2024 | 39.94 | 0 | +0.12(+0.30%) | |||
Jan 31, 2024 | 39.82 | 0 | +1.39(+3.62%) | |||
Jan 30, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 114 | -0.26(-0.67%) |
Jan 29, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 141 | -2.17(-5.31%) |
Jan 24, 2024 | 40.86 | 0 | +1.36(+3.44%) | |||
Jan 18, 2024 | 39.50 | 18 | -2.04(-4.91%) | |||
Jan 12, 2024 | 41.54 | 152 | +3.18(+8.29%) | |||
Jan 09, 2024 | 38.36 | 8 | -0.64(-1.64%) | |||
Jan 08, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 266 | +1.39(+3.70%) |
Jan 04, 2024 | 37.61 | 17 | -2.18(-5.48%) | |||
Jan 03, 2024 | 39.79 | 39.79 | 39.00 | 39.79 | 522 | +1.43(+3.73%) |
Dec 27, 2023 | 38.36 | 0 | -0.17(-0.44%) | |||
Dec 26, 2023 | 38.53 | 38.53 | 38.53 | 38.53 | 219 | +0.53(+1.39%) |
Dec 21, 2023 | 38.00 | 0 | +0.08(+0.21%) | |||
Dec 20, 2023 | 38.91 | 38.91 | 37.91 | 37.92 | 983 | -0.33(-0.86%) |
Dec 19, 2023 | 38.25 | 38.25 | 38.25 | 38.25 | 322 | -1.63(-4.09%) |
Dec 18, 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 504 | +2.79(+7.52%) |
Dec 15, 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 289 | -2.91(-7.27%) |
Dec 14, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | +2.50(+6.67%) |
Dec 06, 2023 | 37.50 | 0 | -1.06(-2.76%) | |||
Nov 29, 2023 | 38.56 | 0 | -0.66(-1.69%) | |||
Nov 28, 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 1,001 | +1.00(+2.61%) |
Nov 27, 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 935 | +2.43(+6.79%) |
Nov 21, 2023 | 35.80 | 0 | -0.85(-2.31%) | |||
Nov 14, 2023 | 36.65 | 0 | +1.72(+4.94%) | |||
Nov 07, 2023 | 34.92 | 0 | -1.00(-2.78%) | |||
Nov 06, 2023 | 35.92 | 35.92 | 35.92 | 35.92 | 179 | -0.23(-0.63%) |
Nov 01, 2023 | 36.15 | 2 | +0.17(+0.47%) | |||
Oct 26, 2023 | 35.98 | 70 | -2.14(-5.62%) | |||
Oct 23, 2023 | 38.12 | 0 | +2.06(+5.71%) | |||
Oct 13, 2023 | 36.06 | 0 | +0.58(+1.65%) | |||
Sep 21, 2023 | 35.48 | 0 | -1.33(-3.61%) | |||
Sep 20, 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 860 | -1.25(-3.28%) |
Sep 19, 2023 | 37.00 | 38.06 | 37.00 | 38.06 | 1,523 | +1.81(+4.99%) |
Sep 14, 2023 | 36.25 | 2 | -2.07(-5.40%) | |||
Sep 07, 2023 | 38.32 | 0 | +1.57(+4.27%) | |||
Sep 06, 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 484 | -1.70(-4.42%) |
Aug 29, 2023 | 38.45 | 0 | +0.56(+1.48%) | |||
Aug 28, 2023 | 37.89 | 37.89 | 37.89 | 37.89 | 338 | -0.03(-0.08%) |
Aug 25, 2023 | 37.92 | 39.01 | 37.92 | 37.92 | 770 | +0.28(+0.74%) |
Aug 24, 2023 | 37.64 | 37.64 | 37.64 | 37.64 | 344 | -2.86(-7.06%) |
Aug 21, 2023 | 40.50 | 0 | +2.85(+7.57%) | |||
Aug 17, 2023 | 37.65 | 0 | -2.78(-6.88%) | |||
Aug 10, 2023 | 40.43 | 0 | +0.90(+2.28%) | |||
Aug 02, 2023 | 39.53 | 0 | -1.12(-2.74%) | |||
Aug 01, 2023 | 41.50 | 41.50 | 40.59 | 40.65 | 996 | -0.65(-1.59%) |
Jul 31, 2023 | 41.30 | 41.30 | 41.30 | 41.30 | 2,402 | +3.60(+9.56%) |
Jul 27, 2023 | 37.70 | 39 | -2.83(-6.99%) | |||
Jul 26, 2023 | 40.53 | 40.53 | 40.53 | 40.53 | 5,219 | +1.06(+2.69%) |
Jul 25, 2023 | 39.47 | 39.47 | 39.47 | 39.47 | 656 | +2.06(+5.50%) |
Jul 18, 2023 | 37.41 | 0 | +2.70(+7.78%) | |||
Jul 13, 2023 | 34.71 | 35 | -1.43(-3.96%) | |||
Jul 10, 2023 | 36.14 | 40 | +1.35(+3.88%) | |||
Jul 06, 2023 | 34.79 | 56 | -2.32(-6.25%) | |||
Jul 05, 2023 | 37.11 | 37.11 | 37.11 | 37.11 | 100 | +1.42(+3.98%) |
Jun 30, 2023 | 35.69 | 0 | +3.56(+11.08%) | |||
Jun 28, 2023 | 32.13 | 0 | +5.09(+18.82%) | |||
Jun 26, 2023 | 27.04 | 0 | -2.46(-8.34%) | |||
Jun 23, 2023 | 32.82 | 29.50 | 29.50 | 29.50 | 424 | -0.07(-0.25%) |
Jun 20, 2023 | 29.57 | 0 | -1.58(-5.06%) |