Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2024 | 22.08 | 16 | +0.08(+0.36%) | |||
Jan 29, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 101 | +0.05(+0.23%) |
Jan 26, 2024 | 22.10 | 22.10 | 21.95 | 21.95 | 4,187 | +0.00(+0.00%) |
Jan 25, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 100 | -0.14(-0.65%) |
Jan 24, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 402 | -0.01(-0.03%) |
Jan 23, 2024 | 22.00 | 22.10 | 22.00 | 22.10 | 3,724 | +0.10(+0.45%) |
Jan 19, 2024 | 22.00 | 51 | -0.10(-0.45%) | |||
Jan 18, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 829 | +0.13(+0.59%) |
Jan 16, 2024 | 21.97 | 0 | +0.02(+0.09%) | |||
Jan 12, 2024 | 22.00 | 22.00 | 21.95 | 21.95 | 1,299 | -0.13(-0.59%) |
Jan 11, 2024 | 22.03 | 22.08 | 22.03 | 22.08 | 357 | +0.13(+0.59%) |
Jan 09, 2024 | 21.95 | 40 | -0.25(-1.13%) | |||
Jan 08, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 255 | +0.15(+0.68%) |
Jan 05, 2024 | 22.20 | 22.20 | 22.05 | 22.05 | 1,745 | -0.13(-0.59%) |
Jan 03, 2024 | 22.18 | 12 | -0.07(-0.31%) | |||
Jan 02, 2024 | 22.23 | 22.25 | 22.12 | 22.25 | 1,111 | +0.16(+0.72%) |
Dec 29, 2023 | 22.12 | 22.12 | 22.09 | 22.09 | 1,500 | -0.01(-0.05%) |
Dec 27, 2023 | 22.10 | 3 | +0.05(+0.23%) | |||
Dec 26, 2023 | 22.10 | 22.57 | 22.05 | 22.05 | 975 | -1.92(-8.01%) |
Dec 22, 2023 | 23.64 | 23.97 | 23.64 | 23.97 | 300 | +1.87(+8.46%) |
Dec 21, 2023 | 22.82 | 22.82 | 22.10 | 22.10 | 1,235 | -0.40(-1.78%) |
Dec 20, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 562 | -0.01(-0.04%) |
Dec 19, 2023 | 22.81 | 22.81 | 22.51 | 22.51 | 492 | -0.49(-2.13%) |
Dec 18, 2023 | 22.77 | 23.00 | 22.65 | 23.00 | 1,010 | +0.50(+2.22%) |
Dec 15, 2023 | 22.17 | 22.98 | 22.15 | 22.50 | 14,563 | +0.05(+0.23%) |
Dec 14, 2023 | 22.08 | 22.50 | 22.08 | 22.45 | 550 | +0.45(+2.03%) |
Dec 13, 2023 | 21.52 | 24.00 | 21.52 | 22.00 | 3,882 | -0.04(-0.18%) |
Dec 12, 2023 | 22.04 | 22.04 | 21.47 | 22.04 | 407 | +0.04(+0.18%) |
Dec 11, 2023 | 22.07 | 22.09 | 22.00 | 22.00 | 1,418 | +0.70(+3.29%) |
Dec 08, 2023 | 21.36 | 21.80 | 21.30 | 21.30 | 2,687 | -0.05(-0.23%) |
Dec 07, 2023 | 21.38 | 21.43 | 21.35 | 21.35 | 1,826 | +0.05(+0.23%) |
Dec 05, 2023 | 21.30 | 0 | -0.44(-2.03%) | |||
Dec 04, 2023 | 22.24 | 22.26 | 21.25 | 21.74 | 5,841 | -0.36(-1.62%) |
Dec 01, 2023 | 23.09 | 23.09 | 22.02 | 22.10 | 7,453 | -0.99(-4.29%) |
Nov 30, 2023 | 23.39 | 23.39 | 23.09 | 23.09 | 1,758 | -0.01(-0.04%) |
Nov 29, 2023 | 23.06 | 23.10 | 23.06 | 23.10 | 667 | +0.05(+0.22%) |
Nov 28, 2023 | 23.53 | 23.97 | 23.05 | 23.05 | 3,076 | -1.95(-7.80%) |
Nov 27, 2023 | 24.75 | 25.70 | 24.75 | 25.00 | 10,777 | +0.50(+2.04%) |
Nov 24, 2023 | 24.70 | 24.75 | 24.37 | 24.50 | 1,267 | -0.50(-2.00%) |
Nov 22, 2023 | 23.79 | 25.00 | 23.79 | 25.00 | 979 | +1.60(+6.84%) |
Nov 21, 2023 | 23.25 | 23.40 | 23.25 | 23.40 | 1,018 | +0.15(+0.65%) |
Nov 20, 2023 | 24.00 | 24.00 | 23.25 | 23.25 | 1,429 | -0.75(-3.12%) |
Nov 17, 2023 | 23.91 | 24.00 | 23.91 | 24.00 | 337 | +0.25(+1.05%) |
Nov 16, 2023 | 23.50 | 24.00 | 23.30 | 23.75 | 8,143 | +0.40(+1.71%) |
Nov 15, 2023 | 21.00 | 23.50 | 21.00 | 23.35 | 5,738 | +3.33(+16.63%) |
Nov 14, 2023 | 20.90 | 21.00 | 20.02 | 20.02 | 1,330 | -0.98(-4.67%) |
Nov 13, 2023 | 22.00 | 22.00 | 21.00 | 21.00 | 1,051 | -0.01(-0.05%) |
Nov 09, 2023 | 21.01 | 0 | +0.01(+0.05%) | |||
Nov 07, 2023 | 21.00 | 0 | +0.00(+0.00%) | |||
Nov 06, 2023 | 19.76 | 21.00 | 19.76 | 21.00 | 325 | +0.50(+2.44%) |
Nov 03, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 205 | +0.91(+4.65%) |
Nov 02, 2023 | 19.99 | 20.00 | 19.59 | 19.59 | 310 | +0.04(+0.20%) |
Nov 01, 2023 | 19.51 | 19.55 | 19.51 | 19.55 | 947 | +0.23(+1.19%) |
Oct 30, 2023 | 19.32 | 2 | -1.06(-5.20%) | |||
Oct 27, 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 325 | -0.24(-1.16%) |
Oct 24, 2023 | 20.62 | 71 | -0.38(-1.81%) | |||
Oct 20, 2023 | 21.00 | 0 | -0.64(-2.97%) | |||
Oct 19, 2023 | 20.89 | 21.64 | 20.89 | 21.64 | 1,525 | +1.14(+5.58%) |
Oct 18, 2023 | 19.99 | 20.50 | 19.84 | 20.50 | 1,969 | +0.73(+3.71%) |
Oct 17, 2023 | 21.90 | 21.90 | 19.10 | 19.77 | 7,689 | -2.13(-9.74%) |
Oct 13, 2023 | 21.90 | 0 | +0.90(+4.29%) | |||
Oct 12, 2023 | 21.18 | 21.18 | 20.90 | 21.00 | 3,919 | -0.25(-1.18%) |
Oct 11, 2023 | 21.80 | 21.80 | 21.25 | 21.25 | 2,286 | -0.55(-2.52%) |
Oct 10, 2023 | 22.30 | 22.30 | 21.80 | 21.80 | 2,461 | -0.47(-2.13%) |
Oct 09, 2023 | 22.60 | 22.60 | 22.25 | 22.27 | 2,420 | -0.33(-1.44%) |
Oct 06, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 1,429 | +0.00(+0.00%) |
Oct 04, 2023 | 22.60 | 0 | +0.00(+0.00%) | |||
Sep 29, 2023 | 22.60 | 0 | -0.40(-1.74%) | |||
Sep 27, 2023 | 23.00 | 1 | +0.40(+1.77%) | |||
Sep 26, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 685 | -0.32(-1.40%) |
Sep 22, 2023 | 22.92 | 0 | +0.22(+0.97%) | |||
Sep 20, 2023 | 22.70 | 0 | +0.15(+0.67%) | |||
Sep 13, 2023 | 22.55 | 0 | +0.05(+0.22%) | |||
Sep 12, 2023 | 22.75 | 22.75 | 22.50 | 22.50 | 2,636 | +0.00(+0.00%) |
Sep 11, 2023 | 22.39 | 22.55 | 22.39 | 22.50 | 823 | -0.30(-1.32%) |
Sep 07, 2023 | 22.80 | 2 | +0.30(+1.33%) | |||
Sep 05, 2023 | 22.50 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 350 | +0.00(+0.00%) |
Aug 31, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 430 | -0.15(-0.66%) |
Aug 30, 2023 | 22.46 | 23.50 | 22.46 | 22.65 | 665 | +0.15(+0.67%) |
Aug 28, 2023 | 22.50 | 20 | +0.12(+0.54%) | |||
Aug 23, 2023 | 22.38 | 0 | +0.08(+0.36%) | |||
Aug 22, 2023 | 22.31 | 22.35 | 22.30 | 22.30 | 1,193 | -1.20(-5.11%) |
Aug 17, 2023 | 23.50 | 0 | +0.00(+0.00%) | |||
Aug 16, 2023 | 22.30 | 23.50 | 22.30 | 23.50 | 8,391 | +0.89(+3.91%) |
Aug 14, 2023 | 22.61 | 16 | +0.31(+1.41%) | |||
Aug 11, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 213 | -0.05(-0.22%) |
Aug 10, 2023 | 23.00 | 23.00 | 22.30 | 22.35 | 5,485 | -0.40(-1.76%) |
Aug 09, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 191 | -0.46(-1.99%) |
Aug 08, 2023 | 23.20 | 23.21 | 23.20 | 23.21 | 250 | +0.34(+1.48%) |
Aug 03, 2023 | 22.88 | 0 | -0.04(-0.16%) | |||
Aug 02, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 500 | -0.14(-0.60%) |
Jul 31, 2023 | 23.05 | 0 | +0.05(+0.22%) | |||
Jul 28, 2023 | 23.18 | 23.30 | 23.00 | 23.00 | 539 | +0.00(+0.00%) |
Jul 27, 2023 | 23.05 | 23.05 | 23.00 | 23.00 | 295 | -0.18(-0.76%) |
Jul 26, 2023 | 23.00 | 23.18 | 23.00 | 23.18 | 1,235 | +0.12(+0.54%) |
Jul 21, 2023 | 23.05 | 78 | +0.05(+0.22%) | |||
Jul 20, 2023 | 23.00 | 23.00 | 22.89 | 23.00 | 2,046 | +0.00(+0.00%) |
Jul 19, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 564 | -0.85(-3.56%) |
Jul 18, 2023 | 22.38 | 23.85 | 22.38 | 23.85 | 2,130 | +1.44(+6.41%) |
Jul 17, 2023 | 22.25 | 22.41 | 22.25 | 22.41 | 515 | +0.16(+0.73%) |
Jul 13, 2023 | 22.25 | 27 | -0.09(-0.40%) | |||
Jul 12, 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 746 | +0.09(+0.40%) |
Jul 10, 2023 | 22.25 | 0 | -0.25(-1.11%) | |||
Jul 07, 2023 | 22.25 | 23.00 | 22.25 | 22.50 | 10,449 | +0.17(+0.76%) |
Jul 05, 2023 | 22.33 | 0 | +0.08(+0.36%) | |||
Jul 03, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 300 | +0.00(+0.00%) |
Jun 30, 2023 | 22.30 | 22.30 | 22.25 | 22.25 | 2,953 | -0.01(-0.04%) |
Jun 29, 2023 | 22.26 | 22.63 | 22.26 | 22.26 | 4,264 | +0.00(+0.00%) |
Jun 27, 2023 | 22.26 | 0 | -0.11(-0.49%) | |||
Jun 26, 2023 | 22.26 | 22.37 | 22.26 | 22.37 | 2,247 | -0.25(-1.11%) |
Jun 23, 2023 | 22.75 | 22.75 | 22.62 | 22.62 | 12,785 | -0.08(-0.33%) |
Jun 22, 2023 | 22.62 | 22.70 | 22.62 | 22.70 | 2,350 | +0.08(+0.34%) |
Jun 21, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 6,805 | -0.27(-1.17%) |
Jun 20, 2023 | 23.00 | 23.00 | 22.74 | 22.89 | 500 | +0.89(+4.03%) |
Jun 16, 2023 | 23.31 | 23.31 | 22.00 | 22.00 | 439 | -1.00(-4.35%) |
Jun 14, 2023 | 23.00 | 1 | +0.00(+0.00%) | |||
Jun 13, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 750 | +0.00(+0.00%) |
Jun 12, 2023 | 23.01 | 23.01 | 23.00 | 23.00 | 728 | -0.35(-1.50%) |
Jun 09, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 12,500 | +0.35(+1.52%) |
Jun 08, 2023 | 23.18 | 23.50 | 23.00 | 23.00 | 1,601 | -0.00(-0.00%) |
Jun 07, 2023 | 23.01 | 23.01 | 23.00 | 23.00 | 1,494 | +0.00(+0.00%) |
Jun 06, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 4,755 | -0.17(-0.75%) |
Jun 05, 2023 | 23.05 | 23.18 | 23.05 | 23.18 | 231 | +0.12(+0.54%) |
Jun 02, 2023 | 23.00 | 23.05 | 23.00 | 23.05 | 1,780 | +0.05(+0.22%) |
Jun 01, 2023 | 23.00 | 23.10 | 23.00 | 23.00 | 2,668 | +0.00(+0.00%) |
May 31, 2023 | 23.49 | 23.49 | 23.00 | 23.00 | 1,916 | -0.09(-0.38%) |
May 30, 2023 | 23.09 | 23.09 | 23.00 | 23.09 | 300 | +0.04(+0.16%) |
May 26, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 460 | +0.00(+0.00%) |
May 25, 2023 | 23.30 | 23.30 | 23.05 | 23.05 | 1,272 | -0.25(-1.07%) |
May 24, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 100 | -0.20(-0.85%) |
May 23, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 1,750 | -0.73(-3.01%) |
May 19, 2023 | 24.23 | 1 | -0.77(-3.08%) | |||
May 17, 2023 | 25.00 | 0 | +0.91(+3.78%) | |||
May 15, 2023 | 24.09 | 25 | +0.99(+4.29%) | |||
May 11, 2023 | 23.10 | 0 | +0.00(+0.00%) | |||
May 10, 2023 | 24.00 | 24.00 | 23.10 | 23.10 | 308 | -0.22(-0.96%) |
May 08, 2023 | 23.32 | 50 | -0.65(-2.72%) | |||
May 03, 2023 | 23.98 | 84 | -0.42(-1.73%) | |||
May 01, 2023 | 24.40 | 67 | -0.19(-0.78%) | |||
Apr 28, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 100 | -0.08(-0.31%) |
Apr 26, 2023 | 24.67 | 1 | -0.13(-0.52%) | |||
Apr 24, 2023 | 24.80 | 0 | +0.00(+0.00%) | |||
Apr 21, 2023 | 24.40 | 24.80 | 24.40 | 24.80 | 1,569 | +0.40(+1.64%) |
Apr 19, 2023 | 24.40 | 0 | +0.30(+1.24%) | |||
Apr 17, 2023 | 24.10 | 0 | -0.35(-1.43%) | |||
Apr 14, 2023 | 24.33 | 24.75 | 24.10 | 24.45 | 10,156 | +0.35(+1.45%) |
Apr 12, 2023 | 24.10 | 28 | +0.00(+0.00%) | |||
Apr 11, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 810 | +0.00(+0.00%) |
Apr 10, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 1,000 | +0.00(+0.00%) |
Apr 06, 2023 | 24.27 | 24.27 | 24.10 | 24.10 | 521 | +0.00(+0.00%) |
Apr 05, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 1,000 | -0.12(-0.51%) |
Apr 04, 2023 | 24.45 | 24.45 | 24.10 | 24.22 | 1,148 | +0.12(+0.51%) |
Apr 03, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 666 | -0.45(-1.83%) |
Mar 30, 2023 | 24.55 | 21 | +0.05(+0.20%) | |||
Mar 29, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 5,002 | +0.00(+0.00%) |
Mar 28, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | +0.30(+1.24%) |
Mar 24, 2023 | 24.20 | 10 | -0.30(-1.22%) | |||
Mar 23, 2023 | 24.00 | 24.50 | 24.00 | 24.50 | 397 | +0.65(+2.73%) |
Mar 20, 2023 | 23.85 | 5 | -0.40(-1.65%) | |||
Mar 17, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 151 | +0.65(+2.75%) |
Mar 16, 2023 | 23.60 | 23.75 | 23.56 | 23.60 | 7,275 | +0.05(+0.21%) |
Mar 15, 2023 | 24.27 | 24.27 | 23.50 | 23.55 | 2,996 | -0.96(-3.92%) |
Mar 14, 2023 | 25.00 | 25.00 | 24.51 | 24.51 | 9,815 | -0.01(-0.04%) |
Mar 13, 2023 | 24.51 | 24.99 | 24.51 | 24.52 | 935 | -0.08(-0.33%) |
Mar 10, 2023 | 25.02 | 25.02 | 24.60 | 24.60 | 499 | -0.90(-3.53%) |
Mar 09, 2023 | 24.95 | 25.50 | 24.95 | 25.50 | 1,330 | +0.25(+0.99%) |
Mar 08, 2023 | 25.27 | 25.27 | 25.25 | 25.25 | 800 | -0.45(-1.75%) |
Mar 07, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 150 | +0.12(+0.47%) |
Mar 01, 2023 | 25.58 | 40 | +0.01(+0.04%) | |||
Feb 28, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 100 | +0.30(+1.19%) |
Feb 24, 2023 | 25.27 | 51 | -0.73(-2.81%) | |||
Feb 23, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 319 | +0.25(+0.97%) |
Feb 22, 2023 | 25.75 | 26.00 | 25.05 | 25.75 | 10,031 | +0.00(+0.00%) |
Feb 21, 2023 | 25.10 | 25.75 | 25.10 | 25.75 | 293 | -0.25(-0.96%) |
Feb 17, 2023 | 26.00 | 26.00 | 25.40 | 26.00 | 2,730 | +1.01(+4.04%) |
Feb 16, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 513 | +0.29(+1.17%) |
Feb 15, 2023 | 25.00 | 25.00 | 24.50 | 24.70 | 10,284 | -0.88(-3.44%) |
Feb 09, 2023 | 25.58 | 0 | +0.00(+0.00%) | |||
Feb 07, 2023 | 25.58 | 0 | +0.73(+2.94%) |