Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 29.17 | 29.18 | 29.00 | 29.18 | 1,993 | -0.74(-2.47%) |
Jun 04, 2024 | 29.92 | 99 | -1.08(-3.48%) | |||
Jun 03, 2024 | 30.46 | 31.00 | 29.78 | 31.00 | 1,603 | -1.98(-6.00%) |
May 31, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 466 | +2.81(+9.31%) |
May 30, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 820 | +0.92(+3.15%) |
May 23, 2024 | 29.25 | 118 | -0.25(-0.85%) | |||
May 21, 2024 | 29.50 | 62 | +0.82(+2.86%) | |||
May 16, 2024 | 28.68 | 366 | +0.17(+0.60%) | |||
May 15, 2024 | 28.34 | 28.51 | 28.34 | 28.51 | 1,593 | +0.99(+3.60%) |
May 13, 2024 | 27.52 | 56 | +0.06(+0.22%) | |||
May 07, 2024 | 27.46 | 160 | +0.07(+0.26%) | |||
May 06, 2024 | 27.15 | 27.43 | 26.95 | 27.39 | 1,464 | -1.08(-3.80%) |
May 03, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 294 | +0.50(+1.79%) |
May 02, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 250 | +0.08(+0.29%) |
Apr 30, 2024 | 27.89 | 79 | -0.61(-2.14%) | |||
Apr 26, 2024 | 28.50 | 479 | +1.02(+3.71%) | |||
Apr 24, 2024 | 27.48 | 41 | +1.33(+5.09%) | |||
Apr 19, 2024 | 26.15 | 150 | -0.79(-2.91%) | |||
Apr 17, 2024 | 26.93 | 228 | +1.45(+5.71%) | |||
Apr 15, 2024 | 25.48 | 117 | -1.57(-5.80%) | |||
Apr 12, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 274 | -0.88(-3.15%) |
Apr 11, 2024 | 27.60 | 28.00 | 27.60 | 27.93 | 2,924 | +0.08(+0.29%) |
Apr 10, 2024 | 27.89 | 27.99 | 27.85 | 27.85 | 4,554 | +0.01(+0.04%) |
Apr 09, 2024 | 27.90 | 27.90 | 27.80 | 27.84 | 2,474 | -0.15(-0.54%) |
Apr 08, 2024 | 28.23 | 29.20 | 27.90 | 27.99 | 1,812 | -0.10(-0.36%) |
Apr 05, 2024 | 28.02 | 29.07 | 27.85 | 28.09 | 12,095 | -1.61(-5.42%) |
Apr 04, 2024 | 28.03 | 34.00 | 27.95 | 29.70 | 17,720 | +1.75(+6.26%) |
Apr 03, 2024 | 27.62 | 27.95 | 27.62 | 27.95 | 5,408 | +0.16(+0.58%) |
Apr 02, 2024 | 28.04 | 28.04 | 27.79 | 27.79 | 2,900 | -2.21(-7.37%) |
Apr 01, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 654 | +1.50(+5.26%) |
Mar 28, 2024 | 28.66 | 28.66 | 28.36 | 28.50 | 5,054 | -0.16(-0.56%) |
Mar 27, 2024 | 28.55 | 28.71 | 28.51 | 28.66 | 2,527 | -0.74(-2.52%) |
Mar 26, 2024 | 29.01 | 29.50 | 28.20 | 29.40 | 4,481 | +0.64(+2.23%) |
Mar 25, 2024 | 29.02 | 29.02 | 28.13 | 28.76 | 3,339 | +1.22(+4.43%) |
Mar 21, 2024 | 27.54 | 14 | -0.46(-1.64%) | |||
Mar 20, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 557 | -0.38(-1.33%) |
Mar 19, 2024 | 28.02 | 28.62 | 28.00 | 28.38 | 9,988 | +2.53(+9.78%) |
Mar 18, 2024 | 25.95 | 25.95 | 25.85 | 25.85 | 575 | +0.27(+1.06%) |
Mar 14, 2024 | 25.58 | 298 | -0.23(-0.89%) | |||
Mar 13, 2024 | 25.82 | 25.82 | 25.81 | 25.81 | 1,014 | +0.24(+0.94%) |
Mar 08, 2024 | 25.57 | 400 | +1.07(+4.37%) | |||
Mar 07, 2024 | 24.78 | 24.97 | 24.50 | 24.50 | 883 | -1.07(-4.18%) |
Mar 06, 2024 | 25.42 | 25.59 | 25.42 | 25.57 | 4,019 | +0.86(+3.48%) |
Mar 05, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 636 | -0.75(-2.95%) |
Mar 04, 2024 | 25.72 | 25.72 | 25.23 | 25.46 | 3,365 | -1.27(-4.75%) |
Mar 01, 2024 | 25.92 | 26.73 | 25.92 | 26.73 | 826 | +1.53(+6.07%) |
Feb 29, 2024 | 26.00 | 26.00 | 25.20 | 25.20 | 2,334 | -0.87(-3.34%) |
Feb 28, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 911 | -0.87(-3.23%) |
Feb 27, 2024 | 26.77 | 26.94 | 26.10 | 26.94 | 2,504 | +0.64(+2.43%) |
Feb 26, 2024 | 26.99 | 27.79 | 26.30 | 26.30 | 2,744 | -0.51(-1.90%) |
Feb 23, 2024 | 26.25 | 29.11 | 26.25 | 26.81 | 35,526 | +2.41(+9.88%) |
Feb 22, 2024 | 24.55 | 25.50 | 23.90 | 24.40 | 19,720 | +1.40(+6.09%) |
Feb 21, 2024 | 24.19 | 24.19 | 22.95 | 23.00 | 7,098 | -3.12(-11.95%) |
Feb 20, 2024 | 23.92 | 26.12 | 23.92 | 26.12 | 1,036 | +3.12(+13.57%) |
Feb 16, 2024 | 23.68 | 23.94 | 23.00 | 23.00 | 846 | -0.30(-1.29%) |
Feb 15, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 694 | +1.25(+5.67%) |
Feb 14, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 240 | -1.92(-8.01%) |
Feb 09, 2024 | 23.97 | 223 | +0.20(+0.84%) | |||
Feb 05, 2024 | 23.77 | 171 | -0.18(-0.75%) | |||
Feb 02, 2024 | 24.20 | 24.30 | 23.95 | 23.95 | 3,978 | -0.95(-3.82%) |
Feb 01, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 1,151 | -0.25(-0.99%) |
Jan 31, 2024 | 25.19 | 25.21 | 25.15 | 25.15 | 507 | -0.47(-1.83%) |
Jan 30, 2024 | 25.56 | 26.20 | 25.44 | 25.62 | 10,471 | -0.98(-3.68%) |
Jan 29, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 1,205 | +0.97(+3.78%) |
Jan 26, 2024 | 25.78 | 25.79 | 25.17 | 25.63 | 3,181 | +0.39(+1.55%) |
Jan 25, 2024 | 25.15 | 25.24 | 25.15 | 25.24 | 489 | -0.01(-0.04%) |
Jan 24, 2024 | 25.40 | 27.80 | 25.25 | 25.25 | 5,490 | +0.75(+3.06%) |
Jan 23, 2024 | 24.17 | 24.76 | 24.16 | 24.50 | 8,602 | +0.10(+0.41%) |
Jan 22, 2024 | 23.90 | 24.40 | 23.85 | 24.40 | 7,715 | +0.88(+3.74%) |
Jan 19, 2024 | 24.20 | 24.25 | 23.50 | 23.52 | 4,205 | -0.48(-2.00%) |
Jan 17, 2024 | 24.00 | 2,633 | +0.44(+1.87%) | |||
Jan 16, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 347 | -0.79(-3.24%) |
Jan 12, 2024 | 24.75 | 24.95 | 24.35 | 24.35 | 3,231 | -0.35(-1.42%) |
Jan 11, 2024 | 25.95 | 26.00 | 24.70 | 24.70 | 4,301 | -1.60(-6.08%) |
Jan 10, 2024 | 26.23 | 26.50 | 25.40 | 26.30 | 13,237 | -0.51(-1.90%) |
Jan 09, 2024 | 27.00 | 27.30 | 26.80 | 26.81 | 8,669 | +0.31(+1.17%) |
Jan 08, 2024 | 26.56 | 26.56 | 26.50 | 26.50 | 2,985 | -0.09(-0.34%) |
Jan 05, 2024 | 25.63 | 26.59 | 25.63 | 26.59 | 1,131 | +1.26(+4.97%) |
Jan 04, 2024 | 26.13 | 27.00 | 25.30 | 25.33 | 1,843 | +0.33(+1.32%) |
Jan 03, 2024 | 24.89 | 25.35 | 24.89 | 25.00 | 2,596 | +0.00(+0.00%) |
Jan 02, 2024 | 27.00 | 27.00 | 24.75 | 25.00 | 8,657 | -3.18(-11.28%) |
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%) |