Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 33.49 | 0 | -0.51(-1.50%) | |||
Oct 30, 2023 | 33.50 | 34.00 | 33.50 | 34.00 | 2,200 | +0.00(+0.00%) |
Oct 26, 2023 | 34.00 | 0 | +0.55(+1.64%) | |||
Oct 25, 2023 | 32.50 | 33.50 | 32.50 | 33.45 | 1,001 | +0.59(+1.80%) |
Oct 24, 2023 | 32.60 | 32.86 | 32.58 | 32.86 | 1,140 | +0.43(+1.33%) |
Oct 23, 2023 | 32.00 | 32.60 | 32.00 | 32.43 | 2,827 | +0.43(+1.34%) |
Oct 20, 2023 | 32.00 | 32.00 | 31.95 | 32.00 | 2,335 | +0.00(+0.00%) |
Oct 19, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 880 | +0.00(+0.00%) |
Oct 17, 2023 | 32.00 | 0 | +0.00(+0.00%) | |||
Oct 11, 2023 | 32.00 | 0 | +0.00(+0.00%) | |||
Oct 05, 2023 | 32.00 | 3 | +0.26(+0.82%) | |||
Oct 04, 2023 | 31.12 | 31.74 | 31.12 | 31.74 | 400 | +0.00(+0.00%) |
Sep 26, 2023 | 31.74 | 0 | +0.16(+0.51%) | |||
Sep 25, 2023 | 31.17 | 31.58 | 31.58 | 31.58 | 5,887 | -0.02(-0.06%) |
Sep 21, 2023 | 31.60 | 0 | -0.40(-1.25%) | |||
Sep 20, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | -0.39(-1.20%) |
Sep 18, 2023 | 32.39 | 31 | +0.14(+0.43%) | |||
Sep 15, 2023 | 32.35 | 32.35 | 31.50 | 32.25 | 5,858 | -0.50(-1.53%) |
Sep 14, 2023 | 33.99 | 33.99 | 32.34 | 32.75 | 1,700 | +0.25(+0.77%) |
Sep 12, 2023 | 32.50 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 32.50 | 0 | +0.00(+0.00%) | |||
Aug 31, 2023 | 32.49 | 32.50 | 32.49 | 32.50 | 2,100 | -0.23(-0.72%) |
Aug 29, 2023 | 32.73 | 0 | +0.73(+2.30%) | |||
Aug 28, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 180 | +0.00(+0.00%) |
Aug 24, 2023 | 32.00 | 0 | +0.00(+0.00%) | |||
Aug 23, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 861 | +0.13(+0.40%) |
Aug 22, 2023 | 31.91 | 32.00 | 31.60 | 31.87 | 2,912 | -1.13(-3.41%) |
Aug 21, 2023 | 32.75 | 33.00 | 32.57 | 33.00 | 1,366 | +0.11(+0.33%) |
Aug 15, 2023 | 32.89 | 0 | +0.00(+0.00%) | |||
Aug 14, 2023 | 32.22 | 32.89 | 32.06 | 32.89 | 5,058 | -0.04(-0.12%) |
Aug 09, 2023 | 32.93 | 0 | -0.02(-0.06%) | |||
Aug 08, 2023 | 32.26 | 32.95 | 32.08 | 32.95 | 1,450 | +0.00(+0.00%) |
Aug 07, 2023 | 34.35 | 34.35 | 32.50 | 32.95 | 4,754 | -0.05(-0.15%) |
Aug 04, 2023 | 33.25 | 33.25 | 32.99 | 33.00 | 500 | -0.49(-1.46%) |
Aug 03, 2023 | 33.15 | 33.49 | 33.15 | 33.49 | 716 | +0.74(+2.26%) |
Aug 01, 2023 | 32.75 | 0 | +0.70(+2.20%) | |||
Jul 31, 2023 | 32.02 | 33.00 | 31.80 | 32.05 | 2,300 | -0.74(-2.27%) |
Jul 28, 2023 | 32.00 | 33.24 | 32.00 | 32.79 | 8,330 | -0.66(-1.97%) |
Jul 24, 2023 | 33.45 | 0 | +0.95(+2.92%) | |||
Jul 21, 2023 | 30.25 | 32.95 | 30.25 | 32.50 | 1,266 | +3.00(+10.17%) |
Jul 20, 2023 | 28.68 | 31.00 | 28.00 | 29.50 | 17,014 | -0.50(-1.67%) |
Jul 19, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.50(+1.69%) |
Jul 18, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 100 | +1.00(+3.51%) |
Jul 17, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 152 | +1.00(+3.64%) |
Jul 11, 2023 | 27.50 | 180 | +0.40(+1.48%) | |||
Jul 10, 2023 | 27.00 | 27.10 | 26.66 | 27.10 | 3,009 | -0.35(-1.28%) |
Jul 06, 2023 | 27.45 | 278 | +0.80(+3.00%) | |||
Jul 05, 2023 | 26.94 | 27.14 | 26.65 | 26.65 | 1,444 | -1.35(-4.82%) |
Jul 03, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | +0.95(+3.51%) |
Jun 30, 2023 | 27.11 | 27.28 | 26.91 | 27.05 | 4,863 | -0.10(-0.37%) |
Jun 29, 2023 | 27.34 | 27.34 | 27.15 | 27.15 | 6,510 | -0.85(-3.04%) |
Jun 28, 2023 | 27.80 | 28.00 | 27.50 | 28.00 | 400 | +0.20(+0.72%) |
Jun 26, 2023 | 27.80 | 30 | -0.05(-0.18%) | |||
Jun 21, 2023 | 27.85 | 11,909 | +0.05(+0.18%) | |||
Jun 20, 2023 | 27.00 | 28.00 | 27.00 | 27.80 | 30,569 | -0.30(-1.07%) |
Jun 16, 2023 | 28.35 | 28.35 | 27.06 | 28.10 | 11,356 | -0.35(-1.23%) |
Jun 15, 2023 | 28.61 | 28.91 | 28.45 | 28.45 | 9,191 | +2.45(+9.42%) |
May 08, 2023 | 24.65 | 26.00 | 24.65 | 26.00 | 350 | +0.00(+0.00%) |
May 05, 2023 | 24.76 | 26.00 | 24.56 | 26.00 | 6,305 | +0.60(+2.36%) |
May 04, 2023 | 24.95 | 25.45 | 23.65 | 25.40 | 13,960 | -0.53(-2.04%) |
May 02, 2023 | 25.93 | 0 | +0.56(+2.21%) | |||
May 01, 2023 | 25.55 | 27.30 | 25.37 | 25.37 | 3,630 | -2.13(-7.75%) |
Apr 28, 2023 | 24.95 | 27.50 | 24.95 | 27.50 | 3,591 | +2.10(+8.27%) |
Apr 27, 2023 | 25.00 | 25.50 | 25.00 | 25.40 | 1,117 | +0.45(+1.80%) |
Apr 26, 2023 | 24.75 | 24.95 | 24.75 | 24.95 | 300 | +0.01(+0.04%) |
Apr 24, 2023 | 24.94 | 0 | -0.06(-0.24%) | |||
Apr 21, 2023 | 25.00 | 25.00 | 24.45 | 25.00 | 35,668 | +0.99(+4.12%) |
Apr 20, 2023 | 24.02 | 24.03 | 23.84 | 24.01 | 6,700 | -0.01(-0.04%) |
Apr 19, 2023 | 23.70 | 24.40 | 23.55 | 24.02 | 1,914 | -0.73(-2.95%) |
Apr 17, 2023 | 24.75 | 12 | +0.91(+3.82%) | |||
Apr 14, 2023 | 25.20 | 25.30 | 23.84 | 23.84 | 16,120 | -1.48(-5.85%) |
Apr 13, 2023 | 25.20 | 25.85 | 25.20 | 25.32 | 440 | -0.58(-2.24%) |
Apr 11, 2023 | 25.90 | 0 | +0.05(+0.19%) | |||
Apr 10, 2023 | 25.77 | 25.99 | 25.60 | 25.85 | 4,598 | -0.25(-0.96%) |
Apr 06, 2023 | 27.75 | 27.75 | 26.10 | 26.10 | 6,784 | -1.84(-6.59%) |
Apr 05, 2023 | 27.85 | 28.05 | 26.65 | 27.94 | 2,655 | -0.19(-0.68%) |
Apr 04, 2023 | 27.62 | 28.15 | 27.60 | 28.13 | 752 | -0.07(-0.25%) |
Apr 03, 2023 | 29.00 | 29.00 | 27.60 | 28.20 | 4,222 | -0.80(-2.76%) |
Mar 31, 2023 | 29.00 | 29.00 | 28.70 | 29.00 | 1,500 | +0.00(+0.00%) |
Mar 30, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 509 | +0.20(+0.69%) |
Mar 29, 2023 | 28.15 | 29.00 | 28.15 | 28.80 | 1,942 | +0.65(+2.31%) |
Mar 28, 2023 | 28.13 | 28.15 | 28.13 | 28.15 | 537 | +0.15(+0.54%) |
Mar 27, 2023 | 28.00 | 28.20 | 26.61 | 28.00 | 1,723 | +0.00(+0.00%) |
Mar 24, 2023 | 27.96 | 29.40 | 27.95 | 28.00 | 1,447 | +0.02(+0.07%) |
Mar 23, 2023 | 28.75 | 29.00 | 27.55 | 27.98 | 9,703 | -1.47(-4.99%) |
Mar 22, 2023 | 27.91 | 29.45 | 27.91 | 29.45 | 353 | -0.05(-0.17%) |
Mar 21, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 450 | +0.00(+0.00%) |
Mar 20, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 673 | +0.00(+0.00%) |
Mar 17, 2023 | 29.04 | 29.50 | 28.00 | 29.50 | 1,522 | +0.80(+2.79%) |
Mar 16, 2023 | 26.55 | 28.70 | 24.25 | 28.70 | 11,433 | -1.15(-3.85%) |
Mar 15, 2023 | 27.50 | 29.90 | 27.02 | 29.85 | 1,096 | -0.25(-0.83%) |
Mar 14, 2023 | 31.70 | 31.95 | 25.50 | 30.10 | 6,695 | -1.90(-5.94%) |
Mar 13, 2023 | 32.10 | 33.00 | 24.00 | 32.00 | 5,524 | -0.15(-0.47%) |
Mar 10, 2023 | 32.20 | 32.20 | 31.65 | 32.15 | 781 | -0.10(-0.31%) |
Mar 09, 2023 | 32.05 | 32.25 | 32.05 | 32.25 | 312 | -0.15(-0.46%) |
Mar 08, 2023 | 32.30 | 32.50 | 31.40 | 32.40 | 7,184 | -0.55(-1.67%) |
Feb 23, 2023 | 32.95 | 0 | -0.03(-0.09%) | |||
Feb 22, 2023 | 32.30 | 32.98 | 32.30 | 32.98 | 231 | +0.00(+0.00%) |
Feb 21, 2023 | 32.30 | 32.98 | 32.30 | 32.98 | 305 | -0.02(-0.06%) |
Feb 15, 2023 | 33.00 | 0 | +0.00(+0.00%) | |||
Feb 09, 2023 | 33.00 | 40 | +0.00(+0.00%) | |||
Feb 03, 2023 | 33.00 | 17 | +0.00(+0.00%) | |||
Feb 02, 2023 | 32.30 | 33.00 | 32.30 | 33.00 | 2,451 | +0.00(+0.00%) |
Jan 31, 2023 | 33.00 | 0 | +0.00(+0.00%) | |||
Jan 30, 2023 | 32.00 | 33.00 | 32.00 | 33.00 | 1,107 | +0.85(+2.64%) |
Jan 19, 2023 | 32.15 | 106 | -0.10(-0.31%) | |||
Jan 13, 2023 | 32.25 | 0 | +0.00(+0.00%) | |||
Jan 11, 2023 | 32.25 | 0 | -0.14(-0.43%) | |||
Jan 10, 2023 | 32.20 | 32.39 | 32.20 | 32.39 | 3,597 | +0.00(+0.00%) |
Jan 05, 2023 | 32.39 | 1 | +0.00(+0.00%) | |||
Dec 30, 2022 | 32.39 | 46 | +0.00(+0.00%) | |||
Dec 29, 2022 | 32.30 | 32.39 | 32.30 | 32.39 | 201 | -0.01(-0.03%) |
Dec 27, 2022 | 32.40 | 119 | +0.00(+0.00%) | |||
Dec 19, 2022 | 32.40 | 0 | -0.10(-0.31%) | |||
Dec 14, 2022 | 32.50 | 0 | -0.10(-0.31%) | |||
Dec 12, 2022 | 32.60 | 53 | -0.05(-0.15%) | |||
Dec 09, 2022 | 32.05 | 32.65 | 32.05 | 32.65 | 1,100 | +0.10(+0.31%) |
Dec 06, 2022 | 32.55 | 0 | -0.10(-0.31%) | |||
Dec 02, 2022 | 32.65 | 33 | +0.25(+0.77%) | |||
Nov 30, 2022 | 32.40 | 1 | -0.10(-0.31%) | |||
Nov 22, 2022 | 32.50 | 0 | +0.05(+0.15%) | |||
Nov 21, 2022 | 32.26 | 32.45 | 32.26 | 32.45 | 347 | -0.05(-0.15%) |
Nov 14, 2022 | 32.50 | 13 | -0.80(-2.40%) | |||
Nov 11, 2022 | 33.44 | 33.44 | 33.16 | 33.30 | 898 | -0.10(-0.30%) |
Nov 09, 2022 | 33.40 | 115 | -0.09(-0.27%) | |||
Nov 08, 2022 | 33.49 | 33.49 | 33.49 | 33.49 | 783 | +0.00(+0.00%) |
Nov 07, 2022 | 33.10 | 33.65 | 33.10 | 33.49 | 2,982 | -0.21(-0.62%) |
Nov 04, 2022 | 33.25 | 33.80 | 33.05 | 33.70 | 4,365 | -0.19(-0.56%) |
Nov 03, 2022 | 33.13 | 33.89 | 33.13 | 33.89 | 500 | -0.06(-0.18%) |
Nov 02, 2022 | 34.15 | 34.50 | 32.05 | 33.95 | 6,633 | -0.55(-1.59%) |