Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 34.00 | 0 | +0.05(+0.13%) | |||
Jun 03, 2024 | 33.95 | 7 | +0.45(+1.36%) | |||
May 29, 2024 | 33.50 | 0 | -0.31(-0.92%) | |||
May 24, 2024 | 33.75 | 33.81 | 33.75 | 33.81 | 202 | +0.31(+0.93%) |
May 23, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 100 | +1.50(+4.69%) |
May 21, 2024 | 32.00 | 0 | +0.02(+0.08%) | |||
May 16, 2024 | 31.98 | 0 | -0.02(-0.08%) | |||
May 14, 2024 | 32.00 | 0 | -1.00(-3.03%) | |||
May 13, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 380 | +0.00(+0.00%) |
May 10, 2024 | 32.13 | 33.00 | 32.13 | 33.00 | 200 | +0.87(+2.71%) |
May 09, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 480 | +0.13(+0.41%) |
May 08, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 223 | +0.92(+2.96%) |
May 06, 2024 | 31.08 | 15 | +0.08(+0.26%) | |||
May 03, 2024 | 30.70 | 31.00 | 30.70 | 31.00 | 602 | +0.50(+1.64%) |
May 02, 2024 | 30.51 | 30.70 | 30.50 | 30.50 | 2,944 | +0.00(+0.00%) |
May 01, 2024 | 30.50 | 30.60 | 30.50 | 30.50 | 1,651 | +0.00(+0.00%) |
Apr 30, 2024 | 30.49 | 30.50 | 30.49 | 30.50 | 400 | +0.25(+0.83%) |
Apr 29, 2024 | 30.25 | 30.49 | 30.25 | 30.25 | 415 | +0.25(+0.83%) |
Apr 23, 2024 | 30.00 | 0 | +0.00(+0.00%) | |||
Apr 22, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 116 | -0.35(-1.15%) |
Apr 18, 2024 | 30.35 | 0 | +0.70(+2.36%) | |||
Apr 16, 2024 | 29.65 | 100 | -0.35(-1.17%) | |||
Apr 15, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 800 | +0.40(+1.35%) |
Apr 11, 2024 | 29.60 | 0 | +0.50(+1.72%) | |||
Apr 02, 2024 | 29.10 | 0 | -1.25(-4.12%) | |||
Mar 28, 2024 | 30.35 | 0 | +0.60(+2.02%) | |||
Mar 26, 2024 | 29.75 | 0 | -0.60(-1.98%) | |||
Mar 25, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 190 | +0.00(+0.00%) |
Mar 22, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 173 | +0.00(+0.00%) |
Mar 21, 2024 | 30.00 | 30.35 | 30.00 | 30.35 | 378 | +0.10(+0.33%) |
Mar 19, 2024 | 30.25 | 0 | +0.00(+0.00%) | |||
Mar 14, 2024 | 30.25 | 0 | +0.25(+0.83%) | |||
Mar 13, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 533 | +0.50(+1.69%) |
Mar 07, 2024 | 29.50 | 0 | +0.00(+0.00%) | |||
Mar 06, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 999 | -0.50(-1.67%) |
Mar 05, 2024 | 29.50 | 30.00 | 29.50 | 30.00 | 1,427 | +0.00(+0.00%) |
Mar 01, 2024 | 30.00 | 0 | +0.50(+1.69%) | |||
Feb 29, 2024 | 29.90 | 29.90 | 29.50 | 29.50 | 1,100 | +0.00(+0.00%) |
Feb 28, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 1,008 | +0.06(+0.20%) |
Feb 23, 2024 | 29.44 | 0 | +0.34(+1.17%) | |||
Feb 22, 2024 | 29.15 | 29.15 | 29.10 | 29.10 | 1,900 | -0.35(-1.19%) |
Feb 21, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 200 | +0.30(+1.03%) |
Feb 20, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 165 | -0.30(-1.02%) |
Feb 14, 2024 | 29.45 | 0 | +0.30(+1.03%) | |||
Feb 13, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 100 | -0.35(-1.19%) |
Feb 12, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 200 | +0.35(+1.20%) |
Feb 07, 2024 | 29.15 | 0 | +0.00(+0.00%) | |||
Feb 06, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 145 | +0.05(+0.17%) |
Feb 02, 2024 | 29.10 | 0 | -0.90(-3.00%) | |||
Jan 31, 2024 | 30.00 | 0 | +0.82(+2.81%) | |||
Jan 29, 2024 | 29.18 | 0 | +0.08(+0.27%) | |||
Jan 22, 2024 | 29.10 | 0 | -0.90(-3.00%) | |||
Jan 19, 2024 | 30.20 | 30.25 | 30.00 | 30.00 | 700 | -0.25(-0.83%) |
Jan 17, 2024 | 30.25 | 0 | -0.25(-0.82%) | |||
Jan 12, 2024 | 30.50 | 0 | -0.25(-0.81%) | |||
Jan 08, 2024 | 30.75 | 58 | +0.75(+2.50%) | |||
Jan 05, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.00(+0.00%) |
Jan 04, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | -0.50(-1.64%) |
Jan 03, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 291 | -0.50(-1.61%) |
Dec 29, 2023 | 31.00 | 0 | +0.50(+1.64%) | |||
Dec 22, 2023 | 30.50 | 0 | -0.50(-1.61%) | |||
Dec 19, 2023 | 31.00 | 0 | +1.00(+3.33%) | |||
Dec 13, 2023 | 30.00 | 0 | +0.00(+0.00%) | |||
Dec 12, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 701 | +0.00(+0.00%) |
Dec 11, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 199 | +0.75(+2.56%) |
Dec 06, 2023 | 29.25 | 0 | +0.25(+0.86%) | |||
Nov 30, 2023 | 29.00 | 0 | +0.00(+0.00%) | |||
Nov 28, 2023 | 29.00 | 0 | +0.48(+1.68%) | |||
Nov 27, 2023 | 28.53 | 28.53 | 28.52 | 28.52 | 501 | -0.48(-1.66%) |
Nov 22, 2023 | 29.00 | 0 | +0.00(+0.00%) | |||
Nov 21, 2023 | 28.00 | 29.00 | 28.00 | 29.00 | 600 | +1.00(+3.57%) |
Nov 17, 2023 | 28.00 | 0 | +1.00(+3.70%) | |||
Nov 16, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 300 | +0.30(+1.12%) |
Nov 09, 2023 | 26.70 | 0 | +0.20(+0.75%) | |||
Nov 08, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 200 | +0.20(+0.76%) |
Nov 02, 2023 | 26.30 | 0 | +0.29(+1.11%) | |||
Oct 31, 2023 | 26.01 | 0 | -0.29(-1.10%) | |||
Oct 27, 2023 | 26.30 | 0 | +0.10(+0.38%) | |||
Oct 26, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 100 | +0.10(+0.38%) |
Oct 25, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 600 | +0.00(+0.00%) |
Oct 24, 2023 | 26.30 | 26.30 | 26.10 | 26.10 | 2,606 | -0.20(-0.76%) |
Oct 18, 2023 | 26.30 | 0 | -0.00(-0.00%) | |||
Oct 17, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 1,000 | +0.00(+0.00%) |
Oct 13, 2023 | 26.30 | 0 | -0.10(-0.38%) | |||
Oct 12, 2023 | 26.50 | 26.55 | 26.01 | 26.40 | 16,595 | -0.10(-0.38%) |
Oct 11, 2023 | 27.01 | 27.01 | 26.50 | 26.50 | 717 | -1.60(-5.69%) |
Oct 05, 2023 | 28.10 | 0 | +0.10(+0.36%) | |||
Sep 25, 2023 | 28.00 | 0 | +0.75(+2.75%) | |||
Sep 18, 2023 | 27.25 | 0 | +0.65(+2.44%) | |||
Sep 14, 2023 | 26.60 | 8 | -0.25(-0.93%) | |||
Sep 13, 2023 | 27.25 | 27.25 | 26.85 | 26.85 | 2,001 | -0.40(-1.47%) |
Sep 12, 2023 | 27.25 | 27.25 | 27.25 | 27.25 | 300 | +0.65(+2.44%) |
Sep 07, 2023 | 26.60 | 0 | -0.41(-1.52%) | |||
Aug 24, 2023 | 27.01 | 0 | +0.49(+1.85%) | |||
Aug 16, 2023 | 26.52 | 0 | +0.02(+0.08%) | |||
Aug 10, 2023 | 26.50 | 0 | -1.25(-4.50%) | |||
Aug 08, 2023 | 27.75 | 0 | +0.45(+1.65%) | |||
Aug 07, 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 362 | +0.05(+0.18%) |
Aug 04, 2023 | 26.95 | 27.25 | 26.95 | 27.25 | 500 | +1.00(+3.81%) |
Jul 31, 2023 | 26.25 | 0 | -0.75(-2.78%) | |||
Jul 26, 2023 | 27.00 | 0 | +0.70(+2.66%) | |||
Jul 25, 2023 | 26.27 | 26.30 | 26.20 | 26.30 | 1,300 | +0.12(+0.46%) |
Jul 20, 2023 | 26.18 | 0 | +0.00(+0.00%) | |||
Jul 19, 2023 | 26.20 | 26.20 | 26.18 | 26.18 | 1,000 | -0.57(-2.13%) |
Jul 18, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 289 | +0.00(+0.00%) |