Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 26.90 | 29.59 | 24.30 | 28.18 | 3,442 | +4.27(+17.86%) |
Dec 28, 2023 | 23.87 | 23.91 | 23.87 | 23.91 | 4,569 | +0.25(+1.06%) |
Dec 27, 2023 | 24.02 | 24.02 | 23.56 | 23.66 | 5,279 | -1.45(-5.77%) |
Dec 26, 2023 | 27.00 | 27.00 | 25.11 | 25.11 | 1,511 | -0.39(-1.53%) |
Dec 22, 2023 | 20.84 | 25.50 | 20.84 | 25.50 | 8,063 | +6.46(+33.93%) |
Dec 21, 2023 | 19.58 | 19.58 | 19.04 | 19.04 | 1,031 | -0.50(-2.56%) |
Dec 20, 2023 | 19.29 | 19.71 | 19.25 | 19.54 | 2,355 | +2.12(+12.14%) |
Dec 19, 2023 | 19.42 | 19.42 | 17.42 | 17.42 | 1,857 | -1.47(-7.76%) |
Dec 18, 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 320 | +1.37(+7.82%) |
Dec 15, 2023 | 17.33 | 17.58 | 17.33 | 17.52 | 636 | -0.69(-3.79%) |
Dec 12, 2023 | 18.21 | 258 | +0.74(+4.24%) | |||
Dec 11, 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 246 | -0.53(-2.94%) |
Dec 08, 2023 | 17.60 | 18.00 | 17.57 | 18.00 | 2,074 | +0.92(+5.39%) |
Dec 07, 2023 | 18.12 | 18.12 | 17.08 | 17.08 | 546 | -1.42(-7.68%) |
Dec 06, 2023 | 18.94 | 18.94 | 18.50 | 18.50 | 3,862 | -0.60(-3.14%) |
Dec 05, 2023 | 18.85 | 19.10 | 18.42 | 19.10 | 1,257 | -0.15(-0.78%) |
Dec 04, 2023 | 19.27 | 19.27 | 19.11 | 19.25 | 2,470 | -0.27(-1.38%) |
Dec 01, 2023 | 19.90 | 19.90 | 19.00 | 19.52 | 825 | -0.43(-2.16%) |
Nov 30, 2023 | 19.95 | 20.00 | 19.95 | 19.95 | 2,216 | -0.55(-2.68%) |
Nov 29, 2023 | 21.08 | 21.08 | 20.01 | 20.50 | 947 | -0.20(-0.97%) |
Nov 28, 2023 | 20.34 | 22.20 | 20.30 | 20.70 | 3,379 | -0.30(-1.43%) |
Nov 27, 2023 | 20.90 | 21.38 | 20.90 | 21.00 | 730 | +0.13(+0.62%) |
Nov 22, 2023 | 20.87 | 22 | -0.91(-4.18%) | |||
Nov 21, 2023 | 21.04 | 22.00 | 20.80 | 21.78 | 3,858 | -1.93(-8.14%) |
Nov 17, 2023 | 23.71 | 206 | +1.64(+7.43%) | |||
Nov 16, 2023 | 22.13 | 22.13 | 19.59 | 22.07 | 2,784 | +1.05(+5.00%) |
Nov 13, 2023 | 21.02 | 328 | +0.69(+3.39%) | |||
Nov 10, 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 4,610 | -0.17(-0.83%) |
Nov 09, 2023 | 20.52 | 20.52 | 20.50 | 20.50 | 797 | +1.05(+5.40%) |
Nov 08, 2023 | 20.58 | 20.58 | 19.45 | 19.45 | 4,142 | -0.55(-2.75%) |
Nov 07, 2023 | 19.50 | 20.90 | 19.50 | 20.00 | 2,409 | +0.20(+1.01%) |
Nov 06, 2023 | 19.81 | 19.81 | 19.80 | 19.80 | 1,722 | -0.16(-0.80%) |
Nov 03, 2023 | 19.56 | 20.10 | 19.56 | 19.96 | 8,974 | +1.96(+10.89%) |
Nov 02, 2023 | 19.00 | 19.10 | 17.85 | 18.00 | 29,439 | +0.00(+0.00%) |
Nov 01, 2023 | 18.00 | 18.14 | 17.86 | 18.00 | 8,290 | +0.00(+0.00%) |
Oct 31, 2023 | 18.50 | 18.80 | 18.00 | 18.00 | 16,464 | -0.41(-2.23%) |
Oct 30, 2023 | 19.05 | 19.06 | 18.01 | 18.41 | 3,778 | -0.99(-5.10%) |
Oct 27, 2023 | 19.50 | 19.50 | 19.40 | 19.40 | 1,186 | -0.15(-0.77%) |
Oct 25, 2023 | 19.55 | 13 | -0.45(-2.23%) | |||
Oct 24, 2023 | 19.98 | 20.00 | 19.98 | 20.00 | 4,812 | -0.00(-0.02%) |
Oct 23, 2023 | 19.44 | 20.00 | 19.44 | 20.00 | 6,516 | +0.00(+0.00%) |
Oct 20, 2023 | 20.00 | 20.03 | 19.95 | 20.00 | 5,182 | +0.48(+2.43%) |
Oct 19, 2023 | 20.36 | 20.36 | 19.52 | 19.52 | 8,816 | -0.84(-4.10%) |
Oct 18, 2023 | 20.00 | 20.75 | 19.98 | 20.36 | 9,603 | +0.26(+1.29%) |
Oct 17, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 1,176 | -1.66(-7.63%) |
Oct 16, 2023 | 24.26 | 24.26 | 21.38 | 21.76 | 2,083 | -0.29(-1.32%) |
Oct 10, 2023 | 22.05 | 204 | +0.10(+0.46%) | |||
Oct 09, 2023 | 21.80 | 21.95 | 21.80 | 21.95 | 1,773 | -0.45(-2.01%) |
Oct 06, 2023 | 21.10 | 23.38 | 20.10 | 22.40 | 5,780 | +2.05(+10.07%) |
Oct 04, 2023 | 20.35 | 22 | -1.20(-5.57%) | |||
Oct 02, 2023 | 21.55 | 583 | -1.45(-6.30%) | |||
Sep 29, 2023 | 24.37 | 24.40 | 22.23 | 23.00 | 8,189 | +0.50(+2.22%) |
Sep 28, 2023 | 23.22 | 26.09 | 22.40 | 22.50 | 8,161 | -5.80(-20.49%) |
Sep 20, 2023 | 28.30 | 267 | -0.62(-2.16%) | |||
Sep 19, 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 155 | -0.07(-0.26%) |
Sep 18, 2023 | 29.00 | 30.07 | 29.00 | 29.00 | 3,426 | +0.00(+0.00%) |
Sep 15, 2023 | 27.56 | 29.17 | 27.56 | 29.00 | 643 | +1.50(+5.45%) |
Sep 14, 2023 | 27.27 | 27.69 | 27.27 | 27.50 | 1,216 | +0.76(+2.84%) |
Sep 12, 2023 | 26.74 | 27 | +1.54(+6.11%) | |||
Sep 07, 2023 | 25.20 | 13 | +0.20(+0.80%) | |||
Sep 06, 2023 | 26.06 | 26.28 | 25.00 | 25.00 | 1,325 | -0.50(-1.96%) |
Sep 05, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 123 | +1.60(+6.69%) |
Aug 31, 2023 | 23.90 | 5 | +0.40(+1.70%) | |||
Aug 28, 2023 | 23.50 | 0 | -1.16(-4.70%) | |||
Aug 22, 2023 | 24.66 | 249 | -0.75(-2.96%) | |||
Aug 14, 2023 | 25.41 | 138 | -0.45(-1.75%) | |||
Aug 11, 2023 | 26.05 | 26.05 | 25.86 | 25.86 | 483 | -0.45(-1.69%) |
Aug 07, 2023 | 26.31 | 301 | -0.63(-2.34%) | |||
Aug 04, 2023 | 27.09 | 27.14 | 26.74 | 26.94 | 634 | -0.82(-2.95%) |
Aug 02, 2023 | 27.76 | 3 | -1.29(-4.44%) | |||
Aug 01, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 123 | +0.45(+1.57%) |
Jul 25, 2023 | 28.60 | 34 | +0.09(+0.32%) | |||
Jul 19, 2023 | 28.51 | 14 | +0.06(+0.21%) | |||
Jul 13, 2023 | 28.45 | 52 | +0.34(+1.21%) | |||
Jul 12, 2023 | 28.51 | 28.51 | 28.11 | 28.11 | 919 | -1.89(-6.30%) |
Jul 06, 2023 | 30.00 | 769 | +0.00(+0.00%) | |||
Jul 05, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 154 | +0.20(+0.67%) |
Jun 29, 2023 | 29.80 | 9 | -1.56(-4.97%) | |||
Jun 27, 2023 | 31.36 | 20 | +1.36(+4.53%) | |||
Jun 26, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 156 | +0.30(+1.01%) |
Jun 20, 2023 | 29.70 | 92 | +1.22(+4.28%) | |||
Jun 15, 2023 | 28.48 | 523 | +0.48(+1.71%) | |||
Jun 08, 2023 | 28.00 | 1 | +0.00(+0.00%) | |||
Jun 05, 2023 | 28.00 | 4 | +1.09(+4.05%) | |||
Jun 02, 2023 | 26.91 | 26.91 | 26.89 | 26.91 | 283 | -0.59(-2.15%) |
May 30, 2023 | 27.50 | 372 | +0.43(+1.59%) | |||
May 26, 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 121 | +0.12(+0.45%) |
May 24, 2023 | 26.95 | 35 | +0.83(+3.18%) | |||
May 22, 2023 | 26.12 | 142 | +1.00(+3.98%) | |||
May 19, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 142 | -0.88(-3.38%) |
May 15, 2023 | 26.00 | 101 | -1.90(-6.81%) | |||
May 12, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 630 | +0.46(+1.68%) |
May 09, 2023 | 27.44 | 17 | -1.45(-5.02%) | |||
May 08, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 184 | +1.36(+4.94%) |
May 05, 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 763 | +0.08(+0.29%) |
May 04, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 295 | +1.55(+5.98%) |
May 03, 2023 | 27.20 | 27.20 | 25.90 | 25.90 | 2,007 | +0.15(+0.58%) |
Apr 28, 2023 | 25.75 | 172 | +0.00(+0.00%) | |||
Apr 27, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 887 | -0.86(-3.23%) |
Apr 25, 2023 | 26.61 | 18 | -0.89(-3.24%) | |||
Apr 17, 2023 | 27.50 | 18 | +0.00(+0.00%) | |||
Apr 11, 2023 | 27.50 | 1 | -0.60(-2.14%) | |||
Apr 04, 2023 | 28.10 | 124 | -1.09(-3.73%) | |||
Apr 03, 2023 | 28.79 | 29.20 | 28.79 | 29.19 | 331 | +0.20(+0.69%) |
Mar 31, 2023 | 28.25 | 28.99 | 28.25 | 28.99 | 894 | +0.49(+1.72%) |
Mar 30, 2023 | 29.03 | 33.07 | 28.50 | 28.50 | 3,363 | -0.49(-1.69%) |
Mar 29, 2023 | 28.32 | 29.66 | 28.20 | 28.99 | 3,152 | +1.68(+6.15%) |
Mar 27, 2023 | 27.31 | 433 | +0.31(+1.15%) | |||
Mar 24, 2023 | 27.93 | 28.00 | 27.00 | 27.00 | 898 | -1.02(-3.64%) |
Mar 23, 2023 | 26.55 | 28.02 | 26.55 | 28.02 | 2,566 | +3.09(+12.39%) |
Mar 22, 2023 | 25.85 | 25.85 | 24.93 | 24.93 | 607 | -0.47(-1.85%) |
Mar 21, 2023 | 27.41 | 27.41 | 25.40 | 25.40 | 1,570 | -1.60(-5.93%) |
Mar 17, 2023 | 27.00 | 107 | -1.40(-4.93%) | |||
Mar 13, 2023 | 28.40 | 93 | +1.40(+5.19%) | |||
Mar 09, 2023 | 27.00 | 1,087 | +0.27(+1.01%) | |||
Mar 02, 2023 | 26.73 | 88 | -0.41(-1.51%) | |||
Mar 01, 2023 | 26.83 | 27.14 | 26.83 | 27.14 | 1,197 | -1.85(-6.38%) |
Feb 27, 2023 | 28.99 | 40 | -0.06(-0.21%) | |||
Feb 16, 2023 | 29.05 | 2 | -2.12(-6.80%) | |||
Feb 14, 2023 | 31.17 | 177 | -0.68(-2.14%) | |||
Feb 09, 2023 | 31.85 | 38 | -1.54(-4.61%) | |||
Feb 02, 2023 | 33.39 | 73 | +0.40(+1.21%) | |||
Feb 01, 2023 | 30.71 | 33.37 | 30.71 | 32.99 | 1,595 | +1.19(+3.74%) |
Jan 31, 2023 | 30.18 | 31.90 | 30.18 | 31.80 | 1,846 | +0.71(+2.28%) |
Jan 30, 2023 | 30.50 | 34.10 | 30.23 | 31.09 | 9,956 | -1.42(-4.37%) |
Jan 27, 2023 | 30.96 | 32.75 | 30.74 | 32.51 | 2,443 | -0.96(-2.87%) |
Jan 20, 2023 | 33.47 | 76 | -1.78(-5.05%) | |||
Jan 19, 2023 | 34.05 | 38.49 | 34.05 | 35.25 | 2,877 | +1.88(+5.63%) |
Jan 18, 2023 | 33.37 | 33.37 | 33.37 | 33.37 | 900 | +3.83(+12.97%) |
Jan 17, 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 703 | +0.05(+0.19%) |