Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 34.45 | 34.60 | 34.20 | 34.20 | 4,200 | +0.20(+0.59%) |
May 21, 2024 | 34.00 | 160 | -0.20(-0.58%) | |||
May 20, 2024 | 33.93 | 34.20 | 33.93 | 34.20 | 2,200 | +0.27(+0.80%) |
May 17, 2024 | 34.06 | 34.06 | 33.90 | 33.93 | 7,000 | -0.12(-0.35%) |
May 16, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 12,000 | +0.05(+0.15%) |
May 15, 2024 | 33.94 | 35.00 | 33.90 | 34.00 | 5,547 | +0.00(+0.00%) |
May 14, 2024 | 34.01 | 34.01 | 33.94 | 34.00 | 5,000 | +0.00(+0.00%) |
May 13, 2024 | 34.00 | 34.45 | 33.98 | 34.00 | 57,154 | -0.20(-0.58%) |
May 10, 2024 | 34.26 | 34.99 | 33.91 | 34.20 | 8,454 | -0.15(-0.44%) |
May 09, 2024 | 34.34 | 34.75 | 34.00 | 34.35 | 5,698 | +0.02(+0.06%) |
May 08, 2024 | 33.86 | 34.33 | 33.80 | 34.33 | 1,520 | +0.09(+0.26%) |
May 06, 2024 | 34.24 | 0 | -0.01(-0.03%) | |||
May 03, 2024 | 34.30 | 34.30 | 33.82 | 34.25 | 3,891 | -0.05(-0.15%) |
May 02, 2024 | 34.01 | 34.30 | 34.00 | 34.30 | 800 | +0.00(+0.00%) |
May 01, 2024 | 34.29 | 34.30 | 34.29 | 34.30 | 560 | +0.02(+0.06%) |
Apr 26, 2024 | 34.28 | 0 | +0.28(+0.82%) | |||
Apr 25, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 1,300 | -0.05(-0.15%) |
Apr 24, 2024 | 34.05 | 34.30 | 33.90 | 34.05 | 12,800 | -0.20(-0.58%) |
Apr 22, 2024 | 34.25 | 92 | +0.00(+0.00%) | |||
Apr 19, 2024 | 34.25 | 34.30 | 34.05 | 34.25 | 2,510 | +0.27(+0.79%) |
Apr 17, 2024 | 33.98 | 0 | +0.00(+0.00%) | |||
Apr 16, 2024 | 33.50 | 33.98 | 33.50 | 33.98 | 897 | -0.02(-0.06%) |
Apr 15, 2024 | 33.81 | 34.34 | 32.37 | 34.00 | 9,443 | -0.15(-0.44%) |
Apr 12, 2024 | 33.86 | 34.15 | 33.82 | 34.15 | 1,600 | +0.00(+0.00%) |
Apr 11, 2024 | 34.05 | 34.15 | 33.82 | 34.15 | 1,750 | +0.00(+0.00%) |
Apr 08, 2024 | 34.15 | 0 | +0.00(+0.00%) | |||
Apr 05, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 544 | +0.01(+0.03%) |
Apr 04, 2024 | 34.06 | 34.14 | 34.05 | 34.14 | 651 | -0.01(-0.03%) |
Apr 02, 2024 | 34.15 | 0 | +0.00(+0.00%) | |||
Mar 28, 2024 | 34.15 | 0 | -0.15(-0.44%) | |||
Mar 27, 2024 | 34.15 | 34.35 | 34.05 | 34.30 | 3,617 | -0.02(-0.06%) |
Mar 26, 2024 | 34.16 | 34.32 | 34.16 | 34.32 | 3,600 | -0.18(-0.52%) |
Mar 25, 2024 | 34.45 | 34.50 | 34.45 | 34.50 | 3,006 | +0.15(+0.44%) |
Mar 20, 2024 | 34.35 | 300 | +0.10(+0.29%) | |||
Mar 19, 2024 | 34.54 | 34.80 | 34.25 | 34.25 | 8,765 | -0.65(-1.86%) |
Mar 18, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 210 | -0.10(-0.29%) |
Mar 13, 2024 | 35.00 | 0 | +0.00(+0.00%) | |||
Mar 12, 2024 | 35.15 | 35.15 | 35.00 | 35.00 | 645 | +0.26(+0.75%) |
Mar 11, 2024 | 34.46 | 34.75 | 34.45 | 34.74 | 5,076 | -0.01(-0.03%) |
Mar 08, 2024 | 35.00 | 35.19 | 34.68 | 34.75 | 3,890 | +0.15(+0.43%) |
Mar 07, 2024 | 34.60 | 35.00 | 34.60 | 34.60 | 5,515 | -0.59(-1.68%) |
Mar 06, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 100 | +0.60(+1.73%) |
Mar 05, 2024 | 34.71 | 34.98 | 34.41 | 34.59 | 11,310 | -0.41(-1.17%) |
Mar 04, 2024 | 34.96 | 35.20 | 34.37 | 35.00 | 11,404 | -0.30(-0.85%) |
Feb 29, 2024 | 35.30 | 0 | +0.00(+0.00%) | |||
Feb 28, 2024 | 35.25 | 35.30 | 35.20 | 35.30 | 5,612 | +0.00(+0.00%) |
Feb 26, 2024 | 35.30 | 0 | -0.05(-0.14%) | |||
Feb 23, 2024 | 35.45 | 35.45 | 35.32 | 35.35 | 25,400 | -0.10(-0.28%) |
Feb 22, 2024 | 35.55 | 35.55 | 35.30 | 35.45 | 5,214 | -0.12(-0.34%) |
Feb 21, 2024 | 35.50 | 35.60 | 35.41 | 35.57 | 5,600 | -0.03(-0.08%) |
Feb 20, 2024 | 35.55 | 35.70 | 35.30 | 35.60 | 7,409 | -0.30(-0.84%) |
Feb 16, 2024 | 36.00 | 36.90 | 35.65 | 35.90 | 14,705 | -1.00(-2.71%) |
Feb 15, 2024 | 35.60 | 36.90 | 35.60 | 36.90 | 1,103 | +1.28(+3.59%) |
Feb 14, 2024 | 35.23 | 35.64 | 35.20 | 35.62 | 5,508 | -0.04(-0.11%) |
Feb 13, 2024 | 35.23 | 35.68 | 35.23 | 35.66 | 1,513 | -0.10(-0.28%) |
Feb 12, 2024 | 35.23 | 35.77 | 35.23 | 35.76 | 913 | -0.08(-0.22%) |
Feb 09, 2024 | 35.72 | 35.84 | 35.72 | 35.84 | 349 | -0.05(-0.14%) |
Feb 06, 2024 | 35.89 | 20 | -0.08(-0.22%) | |||
Jan 30, 2024 | 35.97 | 0 | +0.87(+2.48%) | |||
Jan 29, 2024 | 35.99 | 35.99 | 35.10 | 35.10 | 200 | -0.20(-0.57%) |
Jan 26, 2024 | 35.03 | 35.30 | 35.03 | 35.30 | 15,648 | +0.05(+0.14%) |
Jan 24, 2024 | 35.25 | 0 | +0.22(+0.62%) | |||
Jan 22, 2024 | 35.03 | 0 | -0.02(-0.05%) | |||
Jan 19, 2024 | 35.10 | 35.15 | 34.87 | 35.05 | 61,903 | -0.04(-0.11%) |
Jan 18, 2024 | 35.15 | 35.18 | 34.90 | 35.09 | 3,731 | -0.07(-0.20%) |
Jan 17, 2024 | 35.17 | 35.17 | 35.15 | 35.16 | 3,600 | -0.03(-0.09%) |
Jan 16, 2024 | 35.26 | 35.54 | 35.00 | 35.19 | 28,571 | -0.53(-1.48%) |
Jan 12, 2024 | 35.80 | 35.99 | 35.25 | 35.72 | 9,259 | -0.08(-0.22%) |
Jan 11, 2024 | 35.55 | 35.80 | 35.55 | 35.80 | 10,307 | +0.01(+0.03%) |
Jan 10, 2024 | 35.36 | 35.84 | 35.36 | 35.79 | 4,687 | -0.06(-0.17%) |
Jan 08, 2024 | 35.85 | 2 | -0.15(-0.42%) | |||
Jan 05, 2024 | 35.50 | 36.00 | 35.50 | 36.00 | 1,301 | +0.05(+0.14%) |
Jan 02, 2024 | 35.95 | 0 | +0.95(+2.71%) | |||
Dec 29, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 102 | +0.05(+0.14%) |
Dec 27, 2023 | 34.95 | 0 | +0.25(+0.72%) | |||
Dec 26, 2023 | 34.50 | 34.70 | 34.50 | 34.70 | 4,450 | +0.21(+0.61%) |
Dec 22, 2023 | 34.25 | 34.49 | 34.08 | 34.49 | 4,260 | +0.48(+1.41%) |
Dec 21, 2023 | 34.70 | 34.85 | 34.01 | 34.01 | 6,979 | -0.69(-1.99%) |
Dec 20, 2023 | 34.00 | 34.75 | 34.00 | 34.70 | 1,064 | +0.70(+2.06%) |
Dec 19, 2023 | 33.90 | 34.00 | 33.81 | 34.00 | 4,814 | +0.07(+0.21%) |
Dec 18, 2023 | 33.76 | 33.95 | 33.76 | 33.93 | 2,795 | -0.07(-0.21%) |
Dec 15, 2023 | 33.50 | 34.00 | 33.42 | 34.00 | 2,239 | +0.60(+1.80%) |
Dec 14, 2023 | 33.14 | 33.49 | 32.89 | 33.40 | 10,037 | +0.60(+1.83%) |
Dec 13, 2023 | 33.30 | 33.55 | 32.80 | 32.80 | 31,350 | -0.76(-2.26%) |
Dec 12, 2023 | 33.03 | 33.59 | 33.03 | 33.56 | 659 | -0.06(-0.18%) |
Dec 11, 2023 | 33.04 | 33.62 | 33.04 | 33.62 | 2,907 | +0.12(+0.36%) |
Dec 08, 2023 | 33.25 | 33.50 | 32.95 | 33.50 | 2,494 | +0.30(+0.90%) |
Dec 06, 2023 | 33.20 | 0 | -0.04(-0.12%) | |||
Dec 05, 2023 | 33.25 | 33.64 | 32.86 | 33.24 | 5,400 | -0.41(-1.22%) |
Dec 01, 2023 | 33.65 | 0 | +0.36(+1.08%) | |||
Nov 30, 2023 | 33.30 | 33.30 | 33.05 | 33.29 | 5,828 | +0.04(+0.12%) |
Nov 29, 2023 | 33.09 | 33.25 | 33.08 | 33.25 | 700 | -0.16(-0.48%) |
Nov 28, 2023 | 33.42 | 33.43 | 33.25 | 33.41 | 3,700 | -0.29(-0.86%) |
Nov 24, 2023 | 33.70 | 0 | +0.01(+0.03%) | |||
Nov 22, 2023 | 33.90 | 33.97 | 33.30 | 33.69 | 7,200 | +0.00(+0.00%) |
Nov 21, 2023 | 33.49 | 33.69 | 33.45 | 33.69 | 800 | +0.49(+1.48%) |
Nov 20, 2023 | 33.25 | 33.89 | 33.00 | 33.20 | 33,400 | +0.27(+0.82%) |
Nov 17, 2023 | 33.55 | 33.89 | 32.70 | 32.93 | 11,911 | -0.07(-0.21%) |
Nov 16, 2023 | 33.09 | 33.09 | 32.36 | 33.00 | 3,800 | +0.00(+0.00%) |
Nov 15, 2023 | 32.04 | 33.00 | 32.04 | 33.00 | 9,524 | +0.30(+0.92%) |
Nov 13, 2023 | 32.70 | 0 | +0.22(+0.68%) | |||
Nov 10, 2023 | 32.89 | 33.95 | 32.00 | 32.48 | 3,772 | -0.32(-0.98%) |
Nov 09, 2023 | 32.58 | 33.82 | 32.25 | 32.80 | 1,945 | -1.00(-2.96%) |
Nov 08, 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 100 | +0.57(+1.72%) |
Nov 07, 2023 | 32.75 | 33.89 | 32.17 | 33.23 | 4,116 | -0.69(-2.03%) |
Nov 06, 2023 | 33.26 | 33.92 | 33.25 | 33.92 | 2,120 | -0.02(-0.06%) |
Nov 03, 2023 | 33.25 | 33.94 | 33.25 | 33.94 | 700 | +0.00(+0.00%) |