Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 555 | +1.05(+4.62%) |
May 23, 2024 | 22.63 | 2,515 | -0.75(-3.21%) | |||
May 22, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 318 | -1.56(-6.26%) |
May 20, 2024 | 24.94 | 59 | +2.35(+10.40%) | |||
May 16, 2024 | 22.59 | 110 | -2.21(-8.91%) | |||
May 14, 2024 | 24.80 | 49 | +0.94(+3.92%) | |||
May 06, 2024 | 23.86 | 39 | +0.45(+1.94%) | |||
May 02, 2024 | 23.41 | 1 | -0.29(-1.22%) | |||
Apr 29, 2024 | 23.70 | 0 | +0.71(+3.09%) | |||
Apr 24, 2024 | 22.99 | 48 | +1.53(+7.13%) | |||
Apr 15, 2024 | 21.46 | 17 | -0.53(-2.41%) | |||
Apr 11, 2024 | 21.99 | 0 | +0.68(+3.19%) | |||
Apr 05, 2024 | 21.31 | 4 | +0.12(+0.57%) | |||
Mar 27, 2024 | 21.19 | 50 | +0.31(+1.48%) | |||
Mar 26, 2024 | 21.05 | 21.05 | 20.88 | 20.88 | 6,330 | -0.02(-0.10%) |
Mar 21, 2024 | 20.90 | 21 | +0.56(+2.75%) | |||
Mar 20, 2024 | 20.49 | 20.49 | 20.34 | 20.34 | 616 | -0.56(-2.67%) |
Mar 18, 2024 | 20.90 | 69 | +0.32(+1.55%) | |||
Mar 14, 2024 | 20.58 | 38 | -1.12(-5.16%) | |||
Mar 12, 2024 | 21.70 | 22 | -0.19(-0.87%) | |||
Mar 07, 2024 | 21.89 | 0 | -0.41(-1.84%) | |||
Mar 06, 2024 | 22.30 | 22.30 | 21.94 | 22.30 | 304 | -0.59(-2.59%) |
Feb 29, 2024 | 22.89 | 0 | -0.11(-0.46%) | |||
Feb 28, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 331 | -0.80(-3.36%) |
Feb 27, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 230 | -0.01(-0.04%) |
Feb 23, 2024 | 23.81 | 25 | -1.39(-5.52%) | |||
Feb 20, 2024 | 25.20 | 92 | -0.89(-3.41%) | |||
Feb 16, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 246 | +4.09(+18.59%) |
Feb 08, 2024 | 22.00 | 0 | +0.91(+4.34%) | |||
Feb 06, 2024 | 21.09 | 58 | +0.01(+0.02%) | |||
Feb 05, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 215 | -0.07(-0.33%) |
Feb 01, 2024 | 21.15 | 134 | -1.40(-6.21%) | |||
Jan 25, 2024 | 22.55 | 27 | -0.36(-1.57%) | |||
Jan 23, 2024 | 22.91 | 81 | +2.06(+9.88%) | |||
Jan 19, 2024 | 20.85 | 537 | -0.99(-4.53%) | |||
Jan 18, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 2,523 | +0.01(+0.05%) |
Jan 17, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 261 | -1.61(-6.87%) |
Jan 16, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 333 | -0.36(-1.51%) |
Jan 11, 2024 | 23.80 | 7 | -1.05(-4.23%) | |||
Jan 10, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 498 | +0.60(+2.47%) |
Jan 05, 2024 | 24.25 | 14 | -1.15(-4.53%) | |||
Dec 28, 2023 | 25.40 | 23 | -1.36(-5.08%) | |||
Dec 27, 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 938 | +1.76(+7.04%) |
Dec 22, 2023 | 25.00 | 0 | -0.05(-0.20%) | |||
Dec 21, 2023 | 25.19 | 25.19 | 25.05 | 25.05 | 410 | +0.11(+0.44%) |
Dec 18, 2023 | 24.94 | 27 | +0.24(+0.97%) | |||
Dec 13, 2023 | 24.70 | 0 | -0.45(-1.79%) | |||
Dec 11, 2023 | 25.15 | 104 | +0.00(+0.00%) | |||
Dec 08, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 278 | -1.55(-5.81%) |
Dec 06, 2023 | 27.30 | 27.30 | 27.30 | 26.70 | 177 | -0.01(-0.04%) |
Dec 05, 2023 | 26.71 | 26.71 | 26.71 | 26.71 | 122 | -0.39(-1.44%) |
Dec 04, 2023 | 28.07 | 28.07 | 27.10 | 27.10 | 551 | -1.15(-4.07%) |
Dec 01, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 107 | -4.55(-13.86%) |
Nov 22, 2023 | 32.80 | 76 | +1.98(+6.41%) | |||
Nov 16, 2023 | 30.82 | 135 | -0.78(-2.48%) | |||
Nov 09, 2023 | 31.60 | 51 | +3.21(+11.32%) | |||
Nov 07, 2023 | 28.39 | 2 | -2.46(-7.97%) | |||
Nov 06, 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 229 | +0.77(+2.54%) |
Nov 02, 2023 | 30.09 | 42 | +3.00(+11.06%) | |||
Oct 24, 2023 | 27.09 | 282 | -1.85(-6.39%) | |||
Oct 20, 2023 | 28.94 | 20 | +0.80(+2.84%) | |||
Oct 19, 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 137 | -0.29(-1.02%) |
Oct 18, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 260 | -1.57(-5.23%) |
Oct 17, 2023 | 29.20 | 30.00 | 29.20 | 30.00 | 264 | -0.01(-0.03%) |
Oct 16, 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 454 | +0.52(+1.76%) |
Oct 13, 2023 | 30.41 | 30.41 | 29.49 | 29.49 | 1,532 | +0.25(+0.86%) |
Oct 12, 2023 | 29.27 | 29.27 | 29.24 | 29.24 | 1,168 | +1.05(+3.72%) |
Oct 11, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 115 | -0.70(-2.42%) |
Oct 10, 2023 | 29.14 | 29.14 | 28.89 | 28.89 | 295 | -0.63(-2.13%) |
Oct 03, 2023 | 29.52 | 10 | -1.20(-3.91%) | |||
Sep 28, 2023 | 30.72 | 48 | -0.93(-2.93%) | |||
Sep 26, 2023 | 31.65 | 43 | +0.55(+1.76%) | |||
Sep 22, 2023 | 31.10 | 40 | +2.33(+8.10%) | |||
Sep 19, 2023 | 28.77 | 24 | -0.95(-3.20%) | |||
Sep 14, 2023 | 29.72 | 138 | +0.82(+2.84%) | |||
Sep 11, 2023 | 28.90 | 98 | -1.60(-5.25%) | |||
Aug 25, 2023 | 30.50 | 40 | -0.00(-0.02%) | |||
Aug 24, 2023 | 32.34 | 32.34 | 30.50 | 30.50 | 588 | -1.00(-3.16%) |
Aug 23, 2023 | 31.39 | 31.50 | 31.39 | 31.50 | 1,164 | -1.64(-4.95%) |
Aug 22, 2023 | 32.50 | 33.14 | 31.96 | 33.14 | 555 | +1.34(+4.21%) |
Aug 07, 2023 | 31.80 | 7 | +0.13(+0.42%) | |||
Aug 04, 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 2,703 | -1.46(-4.42%) |
Jul 31, 2023 | 33.13 | 29 | +0.00(+0.00%) | |||
Jul 27, 2023 | 33.13 | 4 | +4.20(+14.52%) | |||
Jul 18, 2023 | 28.93 | 36 | -1.48(-4.87%) | |||
Jul 13, 2023 | 30.41 | 62 | +3.91(+14.75%) | |||
Jul 07, 2023 | 26.50 | 65 | -0.25(-0.93%) | |||
Jun 23, 2023 | 26.75 | 146 | -1.45(-5.13%) | |||
Jun 20, 2023 | 28.20 | 48 | -0.73(-2.51%) | |||
Jun 14, 2023 | 28.92 | 7 | +0.60(+2.12%) | |||
Jun 12, 2023 | 28.32 | 86 | +0.00(+0.00%) | |||
Jun 08, 2023 | 28.32 | 47 | -0.33(-1.15%) |