Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 56.00 | 0 | +1.30(+2.38%) | |||
May 13, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 122 | -2.18(-3.83%) |
May 03, 2024 | 56.88 | 90 | +4.88(+9.38%) | |||
Apr 30, 2024 | 52.00 | 0 | -1.90(-3.53%) | |||
Apr 29, 2024 | 53.00 | 54.00 | 53.00 | 53.90 | 945 | +0.90(+1.70%) |
Apr 26, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 121 | +0.73(+1.40%) |
Apr 25, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 100 | +1.20(+2.35%) |
Apr 23, 2024 | 51.07 | 43 | -0.71(-1.37%) | |||
Apr 19, 2024 | 51.78 | 1 | +0.92(+1.81%) | |||
Apr 18, 2024 | 50.60 | 50.90 | 50.59 | 50.86 | 768 | +0.98(+1.96%) |
Apr 17, 2024 | 49.90 | 49.90 | 49.88 | 49.88 | 2,880 | +3.31(+7.11%) |
Apr 04, 2024 | 46.57 | 0 | -1.31(-2.74%) | |||
Apr 03, 2024 | 48.00 | 48.00 | 47.88 | 47.88 | 500 | +3.91(+8.89%) |
Mar 28, 2024 | 43.97 | 0 | -1.58(-3.47%) | |||
Mar 22, 2024 | 45.55 | 0 | -1.52(-3.23%) | |||
Mar 18, 2024 | 47.07 | 96 | +2.07(+4.60%) | |||
Mar 13, 2024 | 45.00 | 23 | +0.00(+0.00%) | |||
Mar 12, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 163 | +0.31(+0.69%) |
Mar 11, 2024 | 44.65 | 44.69 | 44.65 | 44.69 | 216 | +0.04(+0.09%) |
Mar 07, 2024 | 44.65 | 0 | +0.86(+1.96%) | |||
Mar 06, 2024 | 44.00 | 44.05 | 43.79 | 43.79 | 9,398 | +0.27(+0.62%) |
Mar 04, 2024 | 43.52 | 0 | +0.01(+0.02%) | |||
Mar 01, 2024 | 43.47 | 43.51 | 43.47 | 43.51 | 931 | +0.39(+0.90%) |
Feb 28, 2024 | 43.12 | 0 | -0.08(-0.19%) | |||
Feb 26, 2024 | 43.20 | 0 | -0.80(-1.82%) | |||
Feb 23, 2024 | 43.64 | 44.00 | 43.64 | 44.00 | 540 | -0.15(-0.34%) |
Feb 22, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 172 | +0.82(+1.90%) |
Feb 21, 2024 | 43.15 | 43.85 | 43.15 | 43.33 | 3,301 | -0.09(-0.21%) |
Feb 20, 2024 | 43.50 | 43.50 | 43.42 | 43.42 | 240 | +0.01(+0.02%) |
Feb 16, 2024 | 43.16 | 43.41 | 43.00 | 43.41 | 2,100 | +1.01(+2.38%) |
Feb 15, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 300 | +0.27(+0.64%) |
Feb 12, 2024 | 42.13 | 0 | -0.07(-0.17%) | |||
Feb 07, 2024 | 42.20 | 0 | -0.52(-1.22%) | |||
Feb 06, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 1,195 | -1.82(-4.09%) |
Jan 31, 2024 | 44.54 | 0 | +0.64(+1.46%) | |||
Jan 30, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 166 | +0.05(+0.11%) |
Jan 29, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 646 | +0.09(+0.21%) |
Jan 24, 2024 | 43.76 | 76 | -0.78(-1.75%) | |||
Jan 23, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 200 | +2.42(+5.75%) |
Jan 18, 2024 | 42.12 | 1 | -0.88(-2.05%) | |||
Jan 17, 2024 | 44.10 | 44.10 | 43.00 | 43.00 | 300 | -1.18(-2.67%) |
Dec 28, 2023 | 44.18 | 0 | +2.37(+5.67%) | |||
Dec 26, 2023 | 41.81 | 95 | -1.19(-2.77%) | |||
Dec 22, 2023 | 42.41 | 43.00 | 42.41 | 43.00 | 400 | -1.07(-2.43%) |
Dec 21, 2023 | 44.00 | 44.07 | 44.00 | 44.07 | 1,601 | -1.93(-4.20%) |
Dec 19, 2023 | 46.00 | 0 | -0.30(-0.65%) | |||
Dec 15, 2023 | 46.30 | 50 | +2.65(+6.07%) | |||
Dec 14, 2023 | 43.65 | 43.65 | 43.54 | 43.65 | 665 | +0.66(+1.54%) |
Dec 13, 2023 | 42.99 | 42.99 | 42.99 | 42.99 | 319 | +0.00(+0.00%) |
Dec 08, 2023 | 42.99 | 10 | +0.45(+1.06%) | |||
Dec 07, 2023 | 42.50 | 42.54 | 42.50 | 42.54 | 615 | +1.56(+3.81%) |
Dec 04, 2023 | 40.98 | 86 | -3.01(-6.84%) | |||
Dec 01, 2023 | 43.99 | 43.99 | 43.72 | 43.99 | 245 | +0.91(+2.11%) |
Nov 28, 2023 | 43.08 | 0 | +0.53(+1.25%) | |||
Nov 27, 2023 | 42.55 | 42.55 | 42.55 | 42.55 | 100 | -0.66(-1.52%) |
Nov 24, 2023 | 42.78 | 43.20 | 42.78 | 43.20 | 200 | +2.20(+5.38%) |
Nov 17, 2023 | 41.00 | 0 | +0.00(+0.00%) | |||
Nov 08, 2023 | 41.00 | 0 | +2.31(+5.97%) | |||
Nov 07, 2023 | 38.69 | 38.69 | 38.69 | 38.69 | 100 | -0.32(-0.82%) |
Nov 06, 2023 | 41.39 | 41.39 | 39.01 | 39.01 | 1,302 | +0.35(+0.91%) |
Nov 03, 2023 | 38.66 | 38.66 | 38.66 | 38.66 | 100 | +0.27(+0.70%) |
Nov 01, 2023 | 38.39 | 0 | -1.51(-3.78%) | |||
Oct 30, 2023 | 39.90 | 0 | -0.10(-0.25%) | |||
Oct 19, 2023 | 40.00 | 0 | +1.60(+4.17%) | |||
Oct 13, 2023 | 38.40 | 0 | +0.13(+0.34%) | |||
Oct 09, 2023 | 38.27 | 0 | -2.73(-6.66%) | |||
Sep 27, 2023 | 41.00 | 0 | -0.01(-0.02%) | |||
Sep 18, 2023 | 41.01 | 0 | -0.99(-2.36%) | |||
Sep 13, 2023 | 42.00 | 0 | +0.00(+0.00%) | |||
Sep 08, 2023 | 42.00 | 17 | -1.00(-2.33%) | |||
Sep 06, 2023 | 43.00 | 0 | +2.95(+7.37%) | |||
Aug 31, 2023 | 40.05 | 0 | +0.05(+0.12%) | |||
Aug 23, 2023 | 40.00 | 0 | +2.03(+5.35%) | |||
Aug 16, 2023 | 37.97 | 1 | -7.03(-15.62%) | |||
Jul 31, 2023 | 45.00 | 0 | +5.53(+14.01%) | |||
Jul 25, 2023 | 39.47 | 5 | -4.03(-9.26%) | |||
Jul 14, 2023 | 43.50 | 1 | +1.95(+4.69%) | |||
Jul 13, 2023 | 41.55 | 41.55 | 41.55 | 41.55 | 150 | +0.55(+1.34%) |
Jul 07, 2023 | 41.00 | 12 | +1.56(+3.96%) |