Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 150 | +0.00(+0.00%) |
May 29, 2024 | 28.50 | 162 | -0.25(-0.87%) | |||
May 24, 2024 | 28.75 | 38 | +0.00(+0.00%) | |||
May 23, 2024 | 28.50 | 28.75 | 28.50 | 28.75 | 1,377 | +0.05(+0.17%) |
May 22, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 100 | -0.03(-0.10%) |
May 20, 2024 | 28.73 | 0 | +0.52(+1.84%) | |||
May 17, 2024 | 28.75 | 28.75 | 28.20 | 28.21 | 3,682 | -0.29(-1.02%) |
May 16, 2024 | 28.75 | 28.75 | 28.35 | 28.50 | 5,382 | +0.39(+1.39%) |
May 15, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 500 | +0.01(+0.04%) |
May 14, 2024 | 28.01 | 28.38 | 28.01 | 28.10 | 1,800 | -0.40(-1.40%) |
May 13, 2024 | 28.50 | 30.00 | 28.50 | 28.50 | 2,750 | -0.05(-0.18%) |
May 10, 2024 | 27.84 | 28.85 | 27.84 | 28.55 | 10,997 | +1.00(+3.63%) |
May 09, 2024 | 27.55 | 27.71 | 27.55 | 27.55 | 500 | +0.75(+2.80%) |
May 08, 2024 | 27.84 | 27.84 | 26.80 | 26.80 | 1,036 | -0.20(-0.74%) |
May 07, 2024 | 26.10 | 27.83 | 26.10 | 27.00 | 600 | -0.84(-3.02%) |
May 03, 2024 | 27.84 | 2 | -0.01(-0.04%) | |||
May 02, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 337 | +0.68(+2.48%) |
May 01, 2024 | 26.50 | 27.18 | 26.50 | 27.18 | 631 | +0.32(+1.21%) |
Apr 30, 2024 | 26.82 | 26.85 | 26.40 | 26.85 | 371 | +0.00(+0.00%) |
Apr 26, 2024 | 26.85 | 0 | -0.12(-0.44%) | |||
Apr 25, 2024 | 26.95 | 26.97 | 26.36 | 26.97 | 2,395 | +0.69(+2.63%) |
Apr 24, 2024 | 26.73 | 26.73 | 26.28 | 26.28 | 253 | -0.22(-0.83%) |
Apr 23, 2024 | 26.45 | 27.17 | 26.26 | 26.50 | 4,428 | +0.15(+0.57%) |
Apr 22, 2024 | 27.00 | 27.00 | 26.22 | 26.35 | 1,173 | +0.12(+0.46%) |
Apr 19, 2024 | 27.26 | 27.26 | 26.23 | 26.23 | 2,605 | +0.00(+0.00%) |
Apr 18, 2024 | 26.23 | 27.29 | 26.23 | 26.23 | 1,500 | -1.06(-3.88%) |
Apr 17, 2024 | 26.30 | 27.29 | 26.30 | 27.29 | 1,600 | +0.99(+3.76%) |
Apr 16, 2024 | 28.00 | 28.00 | 26.30 | 26.30 | 1,100 | -0.79(-2.92%) |
Apr 15, 2024 | 28.00 | 28.00 | 26.31 | 27.09 | 4,878 | -0.91(-3.25%) |
Apr 11, 2024 | 28.00 | 0 | +1.02(+3.78%) | |||
Apr 10, 2024 | 27.99 | 27.99 | 26.31 | 26.98 | 2,300 | -0.99(-3.54%) |
Apr 09, 2024 | 27.16 | 27.98 | 26.31 | 27.97 | 2,727 | -0.03(-0.11%) |
Apr 08, 2024 | 28.00 | 28.00 | 26.33 | 28.00 | 5,421 | +0.00(+0.00%) |
Apr 05, 2024 | 26.80 | 28.00 | 26.60 | 28.00 | 2,182 | +0.31(+1.12%) |
Apr 04, 2024 | 27.66 | 27.69 | 26.80 | 27.69 | 700 | +0.00(+0.00%) |
Apr 03, 2024 | 27.69 | 27.69 | 26.50 | 27.69 | 1,057 | +0.00(+0.00%) |
Apr 02, 2024 | 26.30 | 27.69 | 26.30 | 27.69 | 442 | +0.82(+3.05%) |
Apr 01, 2024 | 25.50 | 27.00 | 25.50 | 26.87 | 2,817 | +1.12(+4.35%) |
Mar 28, 2024 | 26.98 | 26.98 | 25.75 | 25.75 | 900 | +0.20(+0.78%) |
Mar 26, 2024 | 25.55 | 0 | +0.00(+0.00%) | |||
Mar 25, 2024 | 25.55 | 26.25 | 25.55 | 25.55 | 1,700 | -0.95(-3.58%) |
Mar 21, 2024 | 26.50 | 51 | -1.25(-4.50%) | |||
Mar 20, 2024 | 26.50 | 27.75 | 25.55 | 27.75 | 1,554 | +0.01(+0.04%) |
Mar 18, 2024 | 27.74 | 0 | +0.74(+2.74%) | |||
Mar 15, 2024 | 25.50 | 27.48 | 25.50 | 27.00 | 4,099 | +0.55(+2.08%) |
Mar 14, 2024 | 25.74 | 26.47 | 24.30 | 26.45 | 4,797 | +2.15(+8.85%) |
Mar 13, 2024 | 25.79 | 25.79 | 24.27 | 24.30 | 2,152 | +0.28(+1.17%) |
Mar 12, 2024 | 24.30 | 26.00 | 23.05 | 24.02 | 7,110 | -3.26(-11.95%) |
Mar 11, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 100 | +1.77(+6.94%) |
Mar 08, 2024 | 24.49 | 25.51 | 23.25 | 25.51 | 9,725 | +1.11(+4.55%) |
Mar 07, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 200 | -0.20(-0.81%) |
Mar 06, 2024 | 25.00 | 25.00 | 23.20 | 24.60 | 1,000 | +0.60(+2.50%) |
Mar 05, 2024 | 24.99 | 24.99 | 23.11 | 24.00 | 2,047 | -0.99(-3.96%) |
Mar 04, 2024 | 25.00 | 25.00 | 24.99 | 24.99 | 279 | -0.50(-1.96%) |
Mar 01, 2024 | 20.26 | 25.51 | 20.26 | 25.49 | 22,359 | +4.36(+20.63%) |
Feb 28, 2024 | 21.13 | 0 | +0.93(+4.60%) | |||
Feb 26, 2024 | 20.20 | 39 | +0.00(+0.00%) | |||
Feb 22, 2024 | 20.20 | 0 | -0.79(-3.76%) | |||
Feb 20, 2024 | 20.99 | 0 | +0.00(+0.00%) | |||
Feb 16, 2024 | 20.99 | 20.99 | 20.75 | 20.99 | 824 | -0.01(-0.05%) |
Feb 15, 2024 | 20.25 | 21.00 | 20.25 | 21.00 | 24,440 | +0.60(+2.94%) |
Feb 14, 2024 | 20.74 | 20.74 | 20.40 | 20.40 | 1,979 | +0.39(+1.95%) |
Feb 13, 2024 | 19.49 | 21.00 | 19.49 | 20.01 | 20,478 | +0.53(+2.72%) |
Feb 12, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 100 | +0.00(+0.00%) |
Feb 09, 2024 | 19.08 | 19.48 | 19.08 | 19.48 | 2,805 | +0.40(+2.10%) |
Feb 08, 2024 | 19.08 | 19.80 | 19.08 | 19.08 | 511 | +0.03(+0.16%) |
Feb 07, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 2,373 | +0.02(+0.11%) |
Feb 06, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 266 | -0.81(-4.08%) |
Feb 02, 2024 | 19.84 | 72 | +0.84(+4.42%) | |||
Feb 01, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 153 | +0.01(+0.05%) |
Jan 31, 2024 | 18.95 | 19.00 | 18.95 | 18.99 | 8,659 | -0.01(-0.05%) |
Jan 30, 2024 | 18.60 | 19.99 | 18.57 | 19.00 | 50,519 | -2.19(-10.34%) |
Jan 29, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 209 | -0.55(-2.53%) |
Jan 26, 2024 | 18.45 | 21.74 | 18.45 | 21.74 | 11,086 | +3.24(+17.51%) |
Jan 25, 2024 | 18.50 | 19.00 | 18.50 | 18.50 | 6,918 | -0.01(-0.05%) |
Jan 24, 2024 | 18.60 | 18.60 | 18.51 | 18.51 | 250 | +0.21(+1.15%) |
Jan 23, 2024 | 19.93 | 19.94 | 18.30 | 18.30 | 26,486 | -0.40(-2.14%) |
Jan 22, 2024 | 21.50 | 21.84 | 18.51 | 18.70 | 10,588 | -2.50(-11.79%) |
Jan 19, 2024 | 21.00 | 21.48 | 20.00 | 21.20 | 3,705 | -0.05(-0.24%) |
Jan 18, 2024 | 20.01 | 22.95 | 20.00 | 21.25 | 1,928 | +1.25(+6.25%) |
Jan 17, 2024 | 18.26 | 20.00 | 18.26 | 20.00 | 290 | +0.00(+0.00%) |
Jan 16, 2024 | 18.45 | 20.00 | 18.42 | 20.00 | 4,977 | +2.34(+13.22%) |
Jan 12, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 110 | +0.16(+0.94%) |
Jan 11, 2024 | 18.00 | 18.00 | 17.50 | 17.50 | 202 | -0.05(-0.30%) |
Jan 10, 2024 | 18.00 | 18.00 | 17.55 | 17.55 | 253 | +0.05(+0.30%) |
Jan 09, 2024 | 17.99 | 17.99 | 16.78 | 17.50 | 1,464 | -0.83(-4.53%) |
Jan 08, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 183 | -1.42(-7.19%) |
Jan 05, 2024 | 17.01 | 19.75 | 17.01 | 19.75 | 3,705 | +1.56(+8.58%) |
Jan 04, 2024 | 17.61 | 18.19 | 17.01 | 18.19 | 430 | -0.01(-0.05%) |
Jan 03, 2024 | 17.60 | 18.20 | 17.00 | 18.20 | 300 | +0.00(+0.00%) |
Jan 02, 2024 | 18.15 | 18.20 | 16.35 | 18.20 | 3,505 | +0.00(+0.00%) |
Dec 29, 2023 | 17.80 | 18.20 | 17.80 | 18.20 | 300 | +0.40(+2.25%) |
Dec 27, 2023 | 17.80 | 0 | +0.36(+2.06%) | |||
Dec 26, 2023 | 17.40 | 17.69 | 15.94 | 17.44 | 11,053 | +0.04(+0.23%) |
Dec 21, 2023 | 17.40 | 11 | -0.39(-2.19%) | |||
Dec 19, 2023 | 17.79 | 0 | -0.36(-1.98%) | |||
Dec 18, 2023 | 17.74 | 18.20 | 17.46 | 18.15 | 2,739 | +0.41(+2.31%) |
Dec 15, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 100 | -0.14(-0.78%) |
Dec 14, 2023 | 17.92 | 17.92 | 17.00 | 17.88 | 1,356 | +2.00(+12.59%) |
Dec 13, 2023 | 16.99 | 17.98 | 15.88 | 15.88 | 3,074 | -1.12(-6.59%) |
Dec 12, 2023 | 17.24 | 17.24 | 16.53 | 17.00 | 463 | -0.95(-5.29%) |
Dec 11, 2023 | 17.99 | 17.99 | 17.80 | 17.95 | 1,500 | -0.24(-1.32%) |
Dec 07, 2023 | 18.19 | 0 | +1.01(+5.88%) | |||
Dec 06, 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 110 | -1.02(-5.60%) |
Dec 05, 2023 | 17.76 | 18.20 | 17.75 | 18.20 | 1,808 | -0.77(-4.06%) |
Dec 04, 2023 | 17.25 | 18.97 | 16.05 | 18.97 | 1,452 | +0.98(+5.45%) |
Dec 01, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 813 | -0.51(-2.76%) |
Nov 30, 2023 | 18.00 | 18.50 | 18.00 | 18.50 | 200 | +0.75(+4.23%) |
Nov 28, 2023 | 17.75 | 30 | -0.25(-1.39%) | |||
Nov 27, 2023 | 18.00 | 19.98 | 17.50 | 18.00 | 2,200 | +1.24(+7.40%) |
Nov 24, 2023 | 18.99 | 18.99 | 16.76 | 16.76 | 6,764 | -1.98(-10.57%) |
Nov 22, 2023 | 15.97 | 20.00 | 15.72 | 18.74 | 6,355 | +2.77(+17.35%) |
Nov 20, 2023 | 15.97 | 0 | +0.97(+6.47%) | |||
Nov 16, 2023 | 15.00 | 10 | -0.03(-0.20%) | |||
Nov 14, 2023 | 15.03 | 0 | -0.22(-1.44%) | |||
Nov 13, 2023 | 16.50 | 16.98 | 15.25 | 15.25 | 300 | -1.73(-10.19%) |
Nov 09, 2023 | 16.98 | 0 | +1.48(+9.55%) | |||
Oct 24, 2023 | 15.50 | 0 | -0.98(-5.95%) | |||
Oct 23, 2023 | 15.12 | 16.48 | 15.12 | 16.48 | 304 | -1.95(-10.58%) |
Oct 19, 2023 | 18.43 | 0 | +3.28(+21.65%) | |||
Oct 18, 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 289 | -3.30(-17.89%) |
Oct 17, 2023 | 15.20 | 18.45 | 15.00 | 18.45 | 4,500 | -0.55(-2.89%) |
Oct 13, 2023 | 19.00 | 100 | +0.80(+4.40%) | |||
Oct 12, 2023 | 18.20 | 18.20 | 17.00 | 18.20 | 720 | +1.20(+7.06%) |