Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.55 | 19.55 | 19.35 | 19.40 | 2,210 | +0.30(+1.57%) |
Mar 27, 2024 | 19.15 | 19.15 | 19.10 | 19.10 | 383 | -0.38(-1.95%) |
Mar 26, 2024 | 19.40 | 20.10 | 19.11 | 19.48 | 6,137 | +0.16(+0.80%) |
Mar 25, 2024 | 19.35 | 19.35 | 19.32 | 19.32 | 1,167 | +0.23(+1.22%) |
Mar 22, 2024 | 18.99 | 19.09 | 18.31 | 19.09 | 4,182 | +0.19(+1.02%) |
Mar 21, 2024 | 18.49 | 18.92 | 18.49 | 18.90 | 2,179 | +0.65(+3.56%) |
Mar 20, 2024 | 18.56 | 18.56 | 18.25 | 18.25 | 4,858 | -0.30(-1.62%) |
Mar 19, 2024 | 18.60 | 18.60 | 18.45 | 18.55 | 9,963 | -0.05(-0.27%) |
Mar 18, 2024 | 18.89 | 18.89 | 18.55 | 18.60 | 2,554 | -0.40(-2.11%) |
Mar 14, 2024 | 19.00 | 0 | +0.00(+0.00%) | |||
Mar 13, 2024 | 19.47 | 19.47 | 19.00 | 19.00 | 2,358 | -0.20(-1.04%) |
Mar 12, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 342 | +0.20(+1.05%) |
Mar 11, 2024 | 18.95 | 19.00 | 18.85 | 19.00 | 6,281 | +0.05(+0.26%) |
Mar 08, 2024 | 19.03 | 19.03 | 18.95 | 18.95 | 5,711 | -0.05(-0.26%) |
Mar 07, 2024 | 19.49 | 19.57 | 19.00 | 19.00 | 9,602 | -0.59(-3.01%) |
Mar 06, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 150 | -0.03(-0.15%) |
Mar 05, 2024 | 19.36 | 19.62 | 19.23 | 19.62 | 6,188 | +0.04(+0.20%) |
Mar 04, 2024 | 19.60 | 19.60 | 19.50 | 19.58 | 1,087 | -0.06(-0.31%) |
Mar 01, 2024 | 19.46 | 19.64 | 19.35 | 19.64 | 2,404 | +0.19(+0.98%) |
Feb 29, 2024 | 19.94 | 19.94 | 19.45 | 19.45 | 2,119 | +0.08(+0.41%) |
Feb 28, 2024 | 19.55 | 19.55 | 19.37 | 19.37 | 3,122 | +0.02(+0.10%) |
Feb 27, 2024 | 19.75 | 19.75 | 19.35 | 19.35 | 3,640 | +0.10(+0.52%) |
Feb 26, 2024 | 20.60 | 20.60 | 19.10 | 19.25 | 11,797 | -1.25(-6.10%) |
Feb 23, 2024 | 20.00 | 20.93 | 20.00 | 20.50 | 1,000 | +0.50(+2.50%) |
Feb 22, 2024 | 20.03 | 20.90 | 20.00 | 20.00 | 1,288 | -0.25(-1.23%) |
Feb 21, 2024 | 20.39 | 20.70 | 20.10 | 20.25 | 1,800 | -0.25(-1.22%) |
Feb 20, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 2,101 | -0.05(-0.24%) |
Feb 15, 2024 | 20.55 | 0 | +0.13(+0.64%) | |||
Feb 09, 2024 | 20.42 | 58 | +0.01(+0.05%) | |||
Feb 07, 2024 | 20.41 | 84 | -0.55(-2.62%) | |||
Feb 06, 2024 | 20.56 | 21.00 | 20.56 | 20.96 | 3,224 | +0.36(+1.75%) |
Feb 05, 2024 | 21.63 | 21.63 | 20.60 | 20.60 | 2,802 | -1.00(-4.63%) |
Feb 02, 2024 | 21.56 | 21.74 | 20.86 | 21.60 | 3,795 | +0.07(+0.33%) |
Feb 01, 2024 | 21.50 | 21.56 | 21.01 | 21.53 | 5,196 | -0.01(-0.05%) |
Jan 31, 2024 | 21.56 | 21.57 | 21.54 | 21.54 | 3,150 | -0.03(-0.14%) |
Jan 30, 2024 | 21.02 | 21.60 | 21.02 | 21.57 | 10,149 | +0.11(+0.51%) |
Jan 25, 2024 | 21.46 | 1 | +0.00(+0.00%) | |||
Jan 24, 2024 | 21.01 | 21.46 | 21.01 | 21.46 | 241 | +0.03(+0.14%) |
Jan 23, 2024 | 21.01 | 21.45 | 21.01 | 21.43 | 2,200 | -0.07(-0.33%) |
Jan 22, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 550 | +0.00(+0.00%) |
Jan 19, 2024 | 20.89 | 21.50 | 20.89 | 21.50 | 953 | +0.00(+0.00%) |
Jan 18, 2024 | 20.86 | 21.55 | 20.86 | 21.50 | 1,550 | -0.04(-0.19%) |
Jan 17, 2024 | 21.55 | 21.60 | 20.85 | 21.54 | 4,670 | -0.05(-0.23%) |
Jan 16, 2024 | 20.75 | 21.59 | 20.75 | 21.59 | 1,926 | -0.01(-0.05%) |
Jan 11, 2024 | 21.60 | 0 | +0.03(+0.14%) | |||
Jan 10, 2024 | 20.78 | 21.60 | 20.78 | 21.57 | 1,736 | -0.03(-0.14%) |
Jan 08, 2024 | 21.60 | 0 | -0.00(-0.00%) | |||
Jan 04, 2024 | 21.60 | 90 | +0.10(+0.47%) | |||
Jan 03, 2024 | 20.85 | 21.69 | 20.60 | 21.50 | 1,471 | -0.02(-0.09%) |
Jan 02, 2024 | 21.55 | 21.69 | 21.52 | 21.52 | 2,335 | +0.02(+0.09%) |
Dec 29, 2023 | 21.50 | 21.50 | 21.10 | 21.50 | 786 | -0.02(-0.09%) |
Dec 28, 2023 | 21.50 | 21.52 | 21.50 | 21.52 | 200 | -0.17(-0.78%) |
Dec 27, 2023 | 20.75 | 21.69 | 20.75 | 21.69 | 5,566 | +1.43(+7.06%) |
Dec 22, 2023 | 20.26 | 52 | +0.00(+0.00%) | |||
Dec 20, 2023 | 20.26 | 0 | -1.19(-5.55%) | |||
Dec 19, 2023 | 21.50 | 21.60 | 21.44 | 21.45 | 3,493 | -0.07(-0.33%) |
Dec 18, 2023 | 21.49 | 22.00 | 21.49 | 21.52 | 2,990 | +0.03(+0.14%) |
Dec 15, 2023 | 21.00 | 21.50 | 20.25 | 21.49 | 3,714 | +0.96(+4.68%) |
Dec 14, 2023 | 20.40 | 20.53 | 20.40 | 20.53 | 2,002 | +0.40(+1.99%) |
Dec 13, 2023 | 20.00 | 20.15 | 19.75 | 20.13 | 4,187 | -0.23(-1.14%) |
Dec 11, 2023 | 20.36 | 20 | +0.00(+0.01%) | |||
Dec 08, 2023 | 20.39 | 20.40 | 20.20 | 20.36 | 2,249 | -0.04(-0.20%) |
Dec 07, 2023 | 20.40 | 20.40 | 20.20 | 20.40 | 4,362 | +0.00(+0.00%) |
Dec 06, 2023 | 20.30 | 20.40 | 20.01 | 20.40 | 9,279 | +0.19(+0.94%) |
Dec 05, 2023 | 19.93 | 20.21 | 19.85 | 20.21 | 4,227 | +0.03(+0.15%) |
Dec 04, 2023 | 19.95 | 20.18 | 19.95 | 20.18 | 715 | +0.19(+0.95%) |
Dec 01, 2023 | 19.92 | 19.99 | 19.85 | 19.99 | 1,400 | +0.13(+0.65%) |
Nov 30, 2023 | 20.00 | 20.00 | 19.85 | 19.86 | 3,216 | -0.11(-0.55%) |
Nov 29, 2023 | 20.00 | 20.00 | 19.97 | 19.97 | 200 | +0.12(+0.60%) |
Nov 27, 2023 | 19.85 | 25 | -0.25(-1.24%) | |||
Nov 22, 2023 | 20.10 | 0 | +0.19(+0.95%) | |||
Nov 21, 2023 | 19.90 | 19.91 | 19.90 | 19.91 | 782 | -0.33(-1.63%) |
Nov 20, 2023 | 20.00 | 20.24 | 20.00 | 20.24 | 1,003 | +0.24(+1.20%) |
Nov 17, 2023 | 20.00 | 20.05 | 20.00 | 20.00 | 2,090 | -0.01(-0.05%) |
Nov 16, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 404 | +0.01(+0.05%) |
Nov 15, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 746 | +0.00(+0.00%) |
Nov 14, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 1,628 | +0.00(+0.00%) |
Nov 10, 2023 | 20.00 | 20 | +0.00(+0.00%) | |||
Nov 09, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 110 | +0.05(+0.25%) |
Nov 08, 2023 | 19.95 | 19.97 | 19.95 | 19.95 | 1,400 | -0.13(-0.65%) |
Nov 07, 2023 | 20.00 | 20.11 | 20.00 | 20.08 | 435 | +0.08(+0.40%) |
Nov 06, 2023 | 20.50 | 20.50 | 19.90 | 20.00 | 10,196 | -0.85(-4.08%) |
Nov 03, 2023 | 20.73 | 20.85 | 20.73 | 20.85 | 1,059 | +0.33(+1.61%) |
Nov 02, 2023 | 20.70 | 20.70 | 20.52 | 20.52 | 3,200 | -0.48(-2.29%) |
Nov 01, 2023 | 20.70 | 21.00 | 20.70 | 21.00 | 828 | +0.36(+1.74%) |
Oct 30, 2023 | 20.64 | 0 | -0.76(-3.55%) | |||
Oct 27, 2023 | 21.25 | 21.44 | 21.25 | 21.40 | 9,055 | +0.70(+3.38%) |
Oct 24, 2023 | 20.70 | 5 | +0.00(+0.00%) | |||
Oct 23, 2023 | 20.05 | 20.70 | 20.05 | 20.70 | 6,655 | +0.20(+0.98%) |
Oct 19, 2023 | 20.50 | 95 | -0.20(-0.97%) | |||
Oct 13, 2023 | 20.70 | 0 | +0.20(+0.98%) | |||
Oct 11, 2023 | 20.50 | 0 | -0.20(-0.97%) | |||
Oct 10, 2023 | 20.54 | 20.70 | 20.50 | 20.70 | 1,125 | +0.00(+0.00%) |
Oct 09, 2023 | 20.50 | 20.70 | 20.50 | 20.70 | 1,400 | +0.15(+0.73%) |
Oct 05, 2023 | 20.55 | 0 | +0.05(+0.24%) | |||
Oct 04, 2023 | 21.02 | 21.02 | 20.50 | 20.50 | 233 | -0.62(-2.92%) |
Oct 03, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 201 | +0.08(+0.36%) |
Oct 02, 2023 | 21.82 | 21.82 | 21.04 | 21.04 | 1,473 | -0.01(-0.05%) |
Sep 29, 2023 | 21.85 | 21.85 | 21.05 | 21.05 | 469 | -0.55(-2.55%) |
Sep 28, 2023 | 23.00 | 23.00 | 21.00 | 21.60 | 3,163 | +1.09(+5.31%) |
Sep 27, 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 701 | +0.01(+0.05%) |
Sep 26, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 285 | -0.25(-1.20%) |
Sep 25, 2023 | 21.60 | 21.97 | 20.75 | 20.75 | 1,598 | -0.25(-1.19%) |
Sep 22, 2023 | 20.30 | 21.00 | 20.30 | 21.00 | 3,295 | +0.70(+3.45%) |
Sep 20, 2023 | 20.30 | 65 | +0.50(+2.53%) | |||
Sep 19, 2023 | 20.29 | 20.29 | 19.61 | 19.80 | 33,849 | -0.49(-2.41%) |
Sep 18, 2023 | 20.30 | 20.30 | 20.29 | 20.29 | 850 | +0.04(+0.20%) |
Sep 14, 2023 | 20.25 | 0 | +0.49(+2.48%) | |||
Sep 12, 2023 | 19.76 | 0 | -0.04(-0.20%) | |||
Sep 11, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 200 | -0.70(-3.41%) |
Sep 08, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 3,828 | +0.50(+2.50%) |
Sep 07, 2023 | 20.25 | 20.25 | 20.00 | 20.00 | 1,227 | -0.50(-2.44%) |
Sep 06, 2023 | 20.75 | 20.75 | 20.50 | 20.50 | 1,050 | -0.02(-0.10%) |
Sep 05, 2023 | 20.10 | 20.98 | 19.86 | 20.52 | 2,673 | +0.42(+2.09%) |
Sep 01, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 162 | +0.00(+0.00%) |
Aug 31, 2023 | 20.20 | 20.20 | 20.10 | 20.10 | 1,012 | -0.08(-0.40%) |
Aug 29, 2023 | 20.18 | 6 | -0.82(-3.90%) | |||
Aug 25, 2023 | 21.00 | 0 | +0.85(+4.22%) | |||
Aug 22, 2023 | 20.15 | 35 | -0.47(-2.28%) | |||
Aug 21, 2023 | 20.14 | 20.62 | 20.14 | 20.62 | 1,353 | -0.38(-1.81%) |
Aug 18, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 1,645 | +0.99(+4.95%) |
Aug 17, 2023 | 20.02 | 20.98 | 20.01 | 20.01 | 2,475 | -0.08(-0.40%) |
Aug 16, 2023 | 20.02 | 20.10 | 20.02 | 20.09 | 1,202 | -0.01(-0.05%) |
Aug 15, 2023 | 20.26 | 20.26 | 20.01 | 20.10 | 3,355 | -0.50(-2.43%) |
Aug 14, 2023 | 20.68 | 20.68 | 20.60 | 20.60 | 302 | -0.85(-3.96%) |
Aug 09, 2023 | 21.45 | 0 | +0.20(+0.94%) | |||
Aug 08, 2023 | 20.95 | 21.25 | 20.95 | 21.25 | 1,000 | +0.30(+1.43%) |
Aug 04, 2023 | 20.95 | 25 | +0.43(+2.07%) | |||
Aug 03, 2023 | 20.26 | 20.52 | 20.26 | 20.52 | 226 | -0.43(-2.03%) |
Aug 02, 2023 | 20.62 | 20.95 | 20.55 | 20.95 | 3,100 | +0.25(+1.21%) |
Aug 01, 2023 | 20.56 | 20.70 | 20.56 | 20.70 | 1,469 | +0.14(+0.68%) |
Jul 31, 2023 | 20.96 | 20.98 | 20.56 | 20.56 | 2,621 | -0.19(-0.92%) |
Jul 28, 2023 | 20.28 | 20.75 | 20.27 | 20.75 | 3,337 | +0.45(+2.22%) |
Jul 27, 2023 | 20.50 | 20.50 | 20.30 | 20.30 | 1,169 | +0.22(+1.10%) |
Jul 26, 2023 | 20.50 | 20.90 | 20.05 | 20.08 | 5,453 | -0.84(-4.03%) |
Jul 24, 2023 | 20.92 | 0 | -0.83(-3.80%) | |||
Jul 21, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 683 | -0.44(-1.98%) |
Jul 20, 2023 | 21.79 | 22.19 | 21.77 | 22.19 | 550 | -0.01(-0.05%) |
Jul 19, 2023 | 21.00 | 22.20 | 20.82 | 22.20 | 6,687 | +0.89(+4.18%) |
Jul 18, 2023 | 21.33 | 21.33 | 21.31 | 21.31 | 905 | +0.31(+1.48%) |
Jul 17, 2023 | 21.01 | 21.01 | 21.00 | 21.00 | 500 | -0.35(-1.64%) |
Jul 14, 2023 | 21.25 | 21.35 | 21.00 | 21.35 | 580 | +0.02(+0.09%) |
Jul 13, 2023 | 21.33 | 21.33 | 21.33 | 21.33 | 950 | +0.07(+0.33%) |
Jul 12, 2023 | 21.61 | 22.25 | 21.26 | 21.26 | 3,132 | +0.26(+1.24%) |
Jul 10, 2023 | 21.00 | 4 | -0.95(-4.33%) | |||
Jul 07, 2023 | 21.70 | 21.95 | 21.70 | 21.95 | 2,784 | +0.25(+1.15%) |
Jul 03, 2023 | 21.70 | 0 | +1.20(+5.85%) | |||
Jun 30, 2023 | 20.52 | 20.98 | 20.50 | 20.50 | 1,828 | +0.00(+0.00%) |
Jun 29, 2023 | 21.00 | 21.00 | 20.40 | 20.50 | 1,951 | +0.01(+0.05%) |
Jun 28, 2023 | 20.70 | 20.70 | 20.49 | 20.49 | 5,039 | -0.62(-2.94%) |
Jun 26, 2023 | 21.11 | 0 | +0.01(+0.05%) | |||
Jun 23, 2023 | 21.80 | 21.80 | 21.10 | 21.10 | 1,084 | -0.42(-1.95%) |
Jun 22, 2023 | 21.55 | 21.55 | 21.52 | 21.52 | 510 | -0.23(-1.06%) |
Jun 16, 2023 | 21.75 | 5 | +0.00(+0.00%) | |||
Jun 15, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 2,045 | +1.72(+8.59%) |
May 08, 2023 | 21.10 | 21.10 | 20.00 | 20.03 | 3,248 | -0.97(-4.62%) |
May 05, 2023 | 20.47 | 21.99 | 20.00 | 21.00 | 3,785 | +1.87(+9.78%) |
May 04, 2023 | 20.05 | 20.10 | 19.13 | 19.13 | 4,393 | -1.40(-6.82%) |
May 03, 2023 | 20.68 | 20.68 | 20.53 | 20.53 | 2,395 | -0.27(-1.30%) |
May 02, 2023 | 21.85 | 21.85 | 20.02 | 20.80 | 4,105 | -1.20(-5.45%) |
May 01, 2023 | 22.38 | 22.38 | 22.00 | 22.00 | 2,846 | -1.37(-5.85%) |
Apr 27, 2023 | 23.37 | 15 | +1.54(+7.04%) | |||
Apr 26, 2023 | 22.00 | 22.50 | 21.83 | 21.83 | 1,950 | -0.17(-0.77%) |
Apr 25, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 303 | -0.20(-0.90%) |
Apr 24, 2023 | 22.30 | 22.35 | 22.20 | 22.20 | 850 | -0.15(-0.67%) |
Apr 21, 2023 | 22.70 | 22.70 | 22.30 | 22.35 | 1,616 | -0.40(-1.76%) |
Apr 20, 2023 | 22.76 | 22.76 | 22.75 | 22.75 | 500 | -0.05(-0.22%) |
Apr 18, 2023 | 22.80 | 0 | -0.20(-0.87%) | |||
Apr 17, 2023 | 23.57 | 23.75 | 23.00 | 23.00 | 15,692 | -0.57(-2.42%) |
Apr 14, 2023 | 23.60 | 23.60 | 23.57 | 23.57 | 473 | -0.42(-1.75%) |
Apr 13, 2023 | 23.75 | 23.99 | 23.75 | 23.99 | 2,000 | +0.41(+1.74%) |
Apr 11, 2023 | 23.58 | 0 | -0.92(-3.76%) | |||
Apr 10, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 501 | +0.00(+0.00%) |
Apr 06, 2023 | 24.51 | 24.51 | 24.50 | 24.50 | 200 | +0.00(+0.00%) |
Apr 05, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 234 | -0.05(-0.20%) |
Apr 04, 2023 | 25.01 | 26.00 | 24.55 | 24.55 | 1,278 | +1.30(+5.59%) |