Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2024 | 26.96 | 27.11 | 26.96 | 27.11 | 15,500 | +0.40(+1.50%) |
May 24, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 100 | -0.20(-0.74%) |
May 23, 2024 | 26.95 | 26.96 | 26.90 | 26.91 | 800 | +0.29(+1.09%) |
May 22, 2024 | 26.61 | 26.65 | 26.55 | 26.62 | 705 | +0.11(+0.41%) |
May 21, 2024 | 27.01 | 27.01 | 26.51 | 26.51 | 1,800 | -0.49(-1.81%) |
May 17, 2024 | 27.00 | 0 | +0.35(+1.31%) | |||
May 16, 2024 | 26.74 | 26.78 | 26.65 | 26.65 | 4,949 | +0.17(+0.64%) |
May 15, 2024 | 26.51 | 26.51 | 26.48 | 26.48 | 300 | -0.14(-0.53%) |
May 14, 2024 | 26.18 | 26.62 | 26.18 | 26.62 | 3,271 | -0.01(-0.04%) |
May 13, 2024 | 26.59 | 26.66 | 26.59 | 26.63 | 472 | +0.19(+0.72%) |
May 10, 2024 | 26.44 | 26.44 | 26.23 | 26.44 | 1,901 | -0.15(-0.56%) |
May 09, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 100 | -0.02(-0.08%) |
May 08, 2024 | 26.61 | 26.61 | 26.60 | 26.61 | 700 | -0.01(-0.04%) |
May 07, 2024 | 26.60 | 26.65 | 26.60 | 26.62 | 3,100 | +0.00(+0.00%) |
May 06, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 110 | +0.19(+0.72%) |
May 03, 2024 | 26.54 | 26.54 | 26.43 | 26.43 | 884 | +0.01(+0.04%) |
Apr 30, 2024 | 26.42 | 0 | +0.12(+0.46%) | |||
Apr 29, 2024 | 26.29 | 26.30 | 26.29 | 26.30 | 500 | +0.70(+2.73%) |
Apr 25, 2024 | 25.60 | 0 | +0.01(+0.04%) | |||
Apr 23, 2024 | 25.59 | 0 | +0.31(+1.23%) | |||
Apr 22, 2024 | 25.59 | 25.59 | 25.28 | 25.28 | 1,000 | -0.38(-1.48%) |
Apr 19, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 200 | -0.04(-0.16%) |
Apr 17, 2024 | 25.70 | 0 | -0.40(-1.53%) | |||
Apr 15, 2024 | 26.10 | 0 | -0.57(-2.14%) | |||
Apr 11, 2024 | 26.67 | 65 | +0.37(+1.41%) | |||
Apr 10, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 200 | -0.19(-0.72%) |
Apr 09, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 600 | +0.03(+0.11%) |
Apr 08, 2024 | 26.06 | 26.46 | 26.06 | 26.46 | 790 | +0.07(+0.27%) |
Apr 05, 2024 | 26.37 | 26.39 | 26.37 | 26.39 | 1,010 | +0.22(+0.84%) |
Apr 04, 2024 | 26.24 | 26.24 | 26.16 | 26.17 | 2,300 | +0.12(+0.46%) |
Apr 02, 2024 | 26.05 | 0 | +0.04(+0.15%) | |||
Mar 27, 2024 | 26.01 | 0 | -0.01(-0.04%) | |||
Mar 26, 2024 | 26.02 | 26.03 | 25.80 | 26.02 | 1,200 | +0.00(+0.00%) |
Mar 25, 2024 | 26.00 | 26.02 | 26.00 | 26.02 | 2,224 | +0.47(+1.84%) |
Mar 22, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 145 | -0.15(-0.58%) |
Mar 21, 2024 | 25.73 | 25.73 | 25.70 | 25.70 | 400 | -0.03(-0.12%) |
Mar 20, 2024 | 25.73 | 25.73 | 25.70 | 25.73 | 1,101 | +0.03(+0.12%) |
Mar 19, 2024 | 25.84 | 25.84 | 25.70 | 25.70 | 463 | -0.22(-0.85%) |
Mar 18, 2024 | 25.75 | 25.92 | 25.70 | 25.92 | 1,162 | +0.17(+0.66%) |
Mar 15, 2024 | 25.75 | 25.75 | 25.70 | 25.75 | 1,610 | +0.00(+0.00%) |
Mar 14, 2024 | 25.74 | 25.75 | 25.74 | 25.75 | 822 | -0.05(-0.19%) |
Mar 13, 2024 | 25.91 | 25.91 | 25.80 | 25.80 | 1,250 | -0.39(-1.49%) |
Mar 12, 2024 | 26.11 | 26.20 | 26.11 | 26.19 | 4,479 | +0.18(+0.69%) |
Mar 11, 2024 | 26.03 | 26.04 | 25.97 | 26.01 | 10,985 | +0.11(+0.42%) |
Mar 08, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 146 | -0.04(-0.15%) |
Mar 07, 2024 | 25.87 | 25.94 | 25.87 | 25.94 | 800 | +0.26(+1.01%) |
Mar 05, 2024 | 25.68 | 0 | +0.04(+0.16%) | |||
Mar 01, 2024 | 25.64 | 2 | -0.11(-0.43%) | |||
Feb 29, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 100 | +0.00(+0.00%) |
Feb 28, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 189 | +0.25(+0.98%) |
Feb 22, 2024 | 25.50 | 0 | +0.09(+0.35%) | |||
Feb 21, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 233 | +0.02(+0.08%) |
Feb 20, 2024 | 25.37 | 25.39 | 25.37 | 25.39 | 600 | +0.14(+0.55%) |
Feb 16, 2024 | 25.25 | 0 | +0.22(+0.88%) | |||
Feb 13, 2024 | 25.03 | 0 | +0.07(+0.28%) | |||
Feb 12, 2024 | 24.97 | 24.97 | 24.96 | 24.96 | 200 | -0.03(-0.12%) |
Feb 06, 2024 | 24.99 | 0 | +0.24(+0.97%) | |||
Feb 05, 2024 | 24.63 | 24.81 | 24.63 | 24.75 | 1,255 | +0.01(+0.04%) |
Feb 02, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 100 | +0.04(+0.16%) |
Feb 01, 2024 | 24.69 | 24.70 | 24.69 | 24.70 | 600 | +0.35(+1.44%) |
Jan 30, 2024 | 24.35 | 89 | -0.06(-0.25%) | |||
Jan 23, 2024 | 24.41 | 0 | +0.13(+0.54%) | |||
Jan 22, 2024 | 24.15 | 24.45 | 24.15 | 24.28 | 4,720 | -0.09(-0.37%) |
Jan 18, 2024 | 24.37 | 0 | -0.13(-0.53%) | |||
Jan 16, 2024 | 24.50 | 0 | -0.23(-0.93%) | |||
Jan 15, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 700 | +0.01(+0.04%) |
Jan 12, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 100 | +0.22(+0.90%) |
Jan 09, 2024 | 24.50 | 0 | -0.26(-1.05%) | |||
Jan 08, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 100 | +0.07(+0.28%) |
Jan 04, 2024 | 24.69 | 0 | -0.01(-0.04%) | |||
Jan 03, 2024 | 24.68 | 24.70 | 24.67 | 24.70 | 550 | -0.19(-0.76%) |
Dec 29, 2023 | 24.89 | 44 | +0.09(+0.36%) | |||
Dec 28, 2023 | 24.79 | 24.80 | 24.79 | 24.80 | 700 | +0.21(+0.85%) |
Dec 27, 2023 | 24.58 | 24.59 | 24.58 | 24.59 | 1,100 | +0.44(+1.82%) |
Dec 22, 2023 | 24.15 | 0 | -0.22(-0.90%) | |||
Dec 21, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 181 | -0.01(-0.04%) |
Dec 20, 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 276 | -0.20(-0.81%) |
Dec 19, 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 100 | -0.07(-0.28%) |
Dec 18, 2023 | 24.67 | 24.67 | 24.65 | 24.65 | 650 | -0.48(-1.91%) |
Dec 15, 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 250 | +0.53(+2.15%) |
Dec 14, 2023 | 24.56 | 24.67 | 24.56 | 24.60 | 13,300 | +0.08(+0.33%) |
Dec 13, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 500 | +0.33(+1.36%) |
Dec 12, 2023 | 24.46 | 24.46 | 24.19 | 24.19 | 3,600 | -0.44(-1.79%) |
Dec 11, 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 1,200 | +0.46(+1.90%) |
Dec 08, 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 100 | -0.22(-0.90%) |
Dec 07, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 200 | +0.25(+1.04%) |
Dec 06, 2023 | 24.13 | 24.20 | 24.13 | 24.14 | 1,283 | -0.06(-0.25%) |
Dec 04, 2023 | 24.20 | 0 | -0.05(-0.21%) | |||
Dec 01, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | -0.01(-0.04%) |
Nov 30, 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 300 | +0.01(+0.04%) |
Nov 29, 2023 | 24.29 | 24.30 | 24.25 | 24.25 | 519 | -0.08(-0.33%) |
Nov 28, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 100 | +0.05(+0.21%) |
Nov 24, 2023 | 24.28 | 0 | -0.07(-0.29%) | |||
Nov 23, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 600 | -0.28(-1.14%) |
Nov 22, 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 100 | +0.27(+1.11%) |
Nov 21, 2023 | 24.34 | 24.45 | 24.34 | 24.36 | 475 | -0.16(-0.65%) |
Nov 20, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 400 | +0.32(+1.32%) |
Nov 16, 2023 | 24.20 | 0 | +0.01(+0.04%) | |||
Nov 15, 2023 | 24.22 | 24.24 | 24.15 | 24.19 | 15,500 | +0.06(+0.25%) |
Nov 14, 2023 | 23.96 | 24.13 | 23.96 | 24.13 | 2,754 | +0.33(+1.39%) |
Nov 13, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 400 | -0.01(-0.04%) |
Nov 07, 2023 | 23.81 | 96 | +0.23(+0.98%) | |||
Nov 06, 2023 | 23.70 | 23.71 | 23.56 | 23.58 | 1,930 | +0.14(+0.60%) |
Nov 03, 2023 | 23.33 | 23.46 | 23.33 | 23.44 | 7,600 | +0.26(+1.12%) |
Nov 02, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 300 | +0.48(+2.11%) |
Oct 31, 2023 | 22.70 | 10 | -0.25(-1.09%) | |||
Oct 30, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 144 | +0.25(+1.10%) |
Oct 27, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 1,230 | -0.04(-0.18%) |
Oct 25, 2023 | 22.74 | 0 | -0.02(-0.09%) | |||
Oct 23, 2023 | 22.76 | 72 | -0.34(-1.47%) | |||
Oct 19, 2023 | 23.10 | 0 | +0.00(+0.00%) | |||
Oct 18, 2023 | 23.09 | 23.29 | 23.08 | 23.10 | 6,300 | -0.05(-0.22%) |
Oct 17, 2023 | 23.25 | 23.25 | 23.15 | 23.15 | 300 | -0.20(-0.86%) |
Oct 16, 2023 | 23.37 | 23.37 | 23.35 | 23.35 | 700 | +0.03(+0.13%) |
Oct 13, 2023 | 23.45 | 23.45 | 23.32 | 23.32 | 2,700 | +0.09(+0.39%) |
Oct 12, 2023 | 23.40 | 23.40 | 23.23 | 23.23 | 2,800 | -0.13(-0.56%) |
Oct 11, 2023 | 23.40 | 23.40 | 23.36 | 23.36 | 2,400 | +0.11(+0.47%) |
Oct 10, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | +0.19(+0.82%) |
Oct 06, 2023 | 23.06 | 0 | +0.12(+0.52%) | |||
Oct 05, 2023 | 22.89 | 22.94 | 22.88 | 22.94 | 400 | -0.11(-0.48%) |
Oct 04, 2023 | 23.17 | 23.17 | 23.05 | 23.05 | 306 | -0.32(-1.37%) |
Oct 03, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 432 | +0.18(+0.78%) |
Sep 28, 2023 | 23.19 | 0 | +0.09(+0.39%) | |||
Sep 26, 2023 | 23.10 | 0 | -0.07(-0.30%) | |||
Sep 25, 2023 | 23.55 | 23.18 | 23.17 | 23.17 | 400 | -0.90(-3.74%) |
Sep 19, 2023 | 24.07 | 0 | +0.09(+0.38%) | |||
Sep 18, 2023 | 24.04 | 24.04 | 23.98 | 23.98 | 2,700 | -0.03(-0.12%) |
Sep 15, 2023 | 24.04 | 24.04 | 24.01 | 24.01 | 500 | -0.09(-0.37%) |
Sep 14, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 1,500 | +0.00(+0.00%) |
Sep 13, 2023 | 24.11 | 24.11 | 24.10 | 24.10 | 1,100 | -0.09(-0.37%) |
Sep 12, 2023 | 24.28 | 24.28 | 24.17 | 24.19 | 1,980 | +0.07(+0.29%) |
Sep 11, 2023 | 24.14 | 24.14 | 24.12 | 24.12 | 555 | -0.25(-1.03%) |
Sep 08, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 1,045 | +0.10(+0.41%) |
Sep 06, 2023 | 24.27 | 0 | +0.07(+0.29%) | |||
Sep 05, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 104 | -0.03(-0.12%) |
Sep 01, 2023 | 24.23 | 0 | -0.15(-0.62%) | |||
Aug 30, 2023 | 24.38 | 0 | +0.11(+0.45%) | |||
Aug 28, 2023 | 24.27 | 0 | +0.12(+0.50%) | |||
Aug 25, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 600 | +0.07(+0.29%) |
Aug 23, 2023 | 24.08 | 0 | +0.31(+1.30%) | |||
Aug 22, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 550 | -0.07(-0.29%) |
Aug 17, 2023 | 23.84 | 0 | +0.00(+0.00%) | |||
Aug 16, 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 600 | -0.27(-1.12%) |
Aug 15, 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 350 | +0.04(+0.17%) |
Aug 11, 2023 | 24.07 | 50 | -0.21(-0.86%) | |||
Aug 10, 2023 | 24.35 | 24.35 | 24.28 | 24.28 | 128,900 | +0.01(+0.04%) |
Aug 09, 2023 | 24.35 | 24.38 | 24.24 | 24.27 | 84,162 | -0.02(-0.08%) |
Aug 08, 2023 | 24.40 | 24.40 | 24.29 | 24.29 | 2,084 | -0.12(-0.49%) |
Aug 04, 2023 | 24.41 | 0 | +0.04(+0.16%) | |||
Aug 03, 2023 | 24.54 | 24.54 | 24.37 | 24.37 | 1,786 | +0.05(+0.21%) |
Aug 02, 2023 | 24.38 | 24.57 | 24.32 | 24.32 | 2,111 | -0.25(-1.02%) |