Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.24 | 34.24 | 31.02 | 31.02 | 1,832 | -2.98(-8.76%) |
Dec 28, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 300 | +1.00(+3.03%) |
Dec 27, 2023 | 31.50 | 33.00 | 31.50 | 33.00 | 2,513 | +1.00(+3.12%) |
Dec 26, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 400 | +0.00(+0.00%) |
Dec 20, 2023 | 32.00 | 111 | +0.00(+0.00%) | |||
Dec 19, 2023 | 29.70 | 32.00 | 29.50 | 32.00 | 3,659 | +2.25(+7.56%) |
Dec 18, 2023 | 30.90 | 31.00 | 29.75 | 29.75 | 597 | -2.00(-6.30%) |
Dec 15, 2023 | 32.00 | 32.00 | 31.75 | 31.75 | 1,645 | +3.75(+13.39%) |
Dec 14, 2023 | 26.55 | 33.00 | 26.14 | 28.00 | 1,814 | +1.00(+3.70%) |
Dec 13, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 156 | +0.50(+1.89%) |
Dec 11, 2023 | 26.50 | 0 | -0.40(-1.49%) | |||
Dec 08, 2023 | 27.00 | 27.00 | 26.90 | 26.90 | 1,203 | -0.20(-0.74%) |
Dec 07, 2023 | 27.75 | 27.75 | 27.10 | 27.10 | 843 | -0.86(-3.08%) |
Dec 06, 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 375 | +0.60(+2.20%) |
Dec 05, 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 100 | +0.30(+1.10%) |
Dec 01, 2023 | 27.06 | 176 | +0.99(+3.80%) | |||
Nov 30, 2023 | 26.00 | 26.07 | 26.00 | 26.07 | 2,425 | -0.53(-1.99%) |
Nov 29, 2023 | 26.59 | 26.60 | 26.59 | 26.60 | 509 | +0.44(+1.68%) |
Nov 28, 2023 | 26.40 | 26.40 | 26.00 | 26.16 | 1,435 | -0.44(-1.65%) |
Nov 27, 2023 | 26.70 | 26.70 | 26.60 | 26.60 | 735 | +0.09(+0.34%) |
Nov 24, 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 116 | -0.41(-1.52%) |
Nov 22, 2023 | 27.00 | 27.13 | 26.92 | 26.92 | 1,558 | -1.04(-3.72%) |
Nov 20, 2023 | 27.96 | 0 | -1.02(-3.52%) | |||
Nov 14, 2023 | 28.98 | 0 | +0.00(+0.00%) | |||
Nov 10, 2023 | 28.98 | 0 | +0.18(+0.62%) | |||
Nov 07, 2023 | 28.80 | 0 | -0.17(-0.59%) | |||
Nov 02, 2023 | 28.97 | 0 | +2.20(+8.22%) | |||
Nov 01, 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 106 | -0.23(-0.85%) |
Oct 30, 2023 | 27.00 | 107 | -0.35(-1.28%) | |||
Oct 27, 2023 | 27.36 | 27.36 | 27.35 | 27.35 | 309 | -1.64(-5.66%) |
Oct 23, 2023 | 28.99 | 0 | +1.74(+6.39%) | |||
Oct 19, 2023 | 27.25 | 0 | -0.68(-2.43%) | |||
Oct 18, 2023 | 27.93 | 27.93 | 27.76 | 27.93 | 678 | -0.07(-0.26%) |
Oct 17, 2023 | 28.00 | 28.30 | 28.00 | 28.00 | 976 | -0.20(-0.71%) |
Oct 16, 2023 | 28.01 | 28.20 | 28.01 | 28.20 | 2,497 | +0.20(+0.71%) |
Oct 13, 2023 | 28.02 | 28.02 | 28.00 | 28.00 | 250 | -0.10(-0.36%) |
Oct 12, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 710 | -0.18(-0.64%) |
Oct 11, 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 337 | +0.27(+0.96%) |
Oct 04, 2023 | 28.01 | 2 | +0.01(+0.04%) | |||
Oct 03, 2023 | 28.00 | 28.25 | 28.00 | 28.00 | 2,596 | -0.08(-0.28%) |
Oct 02, 2023 | 28.08 | 28.09 | 28.08 | 28.08 | 1,353 | +0.00(+0.00%) |
Sep 28, 2023 | 28.08 | 0 | -1.72(-5.77%) | |||
Sep 25, 2023 | 29.80 | 85 | +0.30(+1.02%) | |||
Sep 22, 2023 | 29.52 | 29.52 | 29.50 | 29.50 | 1,400 | -0.41(-1.37%) |
Sep 20, 2023 | 29.91 | 20 | +0.41(+1.39%) | |||
Sep 18, 2023 | 29.50 | 41 | -0.50(-1.67%) | |||
Sep 15, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 465 | +0.03(+0.10%) |
Sep 14, 2023 | 30.02 | 31.00 | 28.00 | 29.97 | 2,872 | -1.03(-3.32%) |
Sep 13, 2023 | 30.02 | 31.00 | 30.02 | 31.00 | 705 | +0.98(+3.26%) |
Sep 12, 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 436 | +0.02(+0.07%) |
Sep 11, 2023 | 31.51 | 31.51 | 30.00 | 30.00 | 1,636 | -2.92(-8.87%) |
Sep 08, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 250 | +1.92(+6.19%) |
Sep 07, 2023 | 31.03 | 32.82 | 29.86 | 31.00 | 886 | -2.65(-7.88%) |
Sep 05, 2023 | 33.65 | 0 | -0.34(-1.00%) | |||
Sep 01, 2023 | 29.29 | 33.99 | 29.29 | 33.99 | 1,294 | +5.24(+18.23%) |
Aug 31, 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 1,561 | +0.00(+0.00%) |
Aug 30, 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 243 | -1.11(-3.72%) |
Aug 29, 2023 | 27.00 | 29.89 | 26.96 | 29.86 | 9,275 | +0.61(+2.09%) |
Aug 28, 2023 | 28.00 | 29.25 | 28.00 | 29.25 | 2,629 | -0.35(-1.18%) |
Aug 24, 2023 | 29.60 | 100 | -0.36(-1.20%) | |||
Aug 23, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 909 | -0.01(-0.03%) |
Aug 22, 2023 | 29.84 | 29.97 | 29.84 | 29.97 | 248 | +0.31(+1.05%) |
Aug 21, 2023 | 29.67 | 29.67 | 29.66 | 29.66 | 492 | +0.00(+0.00%) |
Aug 18, 2023 | 29.90 | 30.95 | 26.00 | 29.66 | 7,561 | -0.03(-0.10%) |
Aug 17, 2023 | 31.03 | 31.50 | 29.50 | 29.69 | 4,535 | -2.30(-7.19%) |
Aug 16, 2023 | 34.63 | 34.63 | 31.45 | 31.99 | 6,613 | -2.01(-5.91%) |
Aug 15, 2023 | 29.57 | 34.00 | 29.57 | 34.00 | 2,924 | +0.05(+0.15%) |
Aug 14, 2023 | 33.00 | 33.95 | 33.00 | 33.95 | 357 | +1.01(+3.07%) |
Aug 11, 2023 | 32.99 | 34.00 | 32.94 | 32.94 | 2,613 | -0.18(-0.53%) |
Aug 10, 2023 | 32.20 | 34.97 | 31.29 | 33.12 | 2,864 | +0.93(+2.88%) |
Aug 09, 2023 | 32.20 | 33.33 | 31.50 | 32.19 | 11,074 | +2.19(+7.30%) |
Aug 08, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 1,184 | +0.03(+0.10%) |
Aug 07, 2023 | 29.80 | 30.64 | 29.57 | 29.97 | 5,026 | +0.42(+1.42%) |
Aug 04, 2023 | 28.50 | 29.63 | 27.10 | 29.55 | 2,045 | -0.25(-0.84%) |
Aug 03, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 1,500 | -0.84(-2.74%) |
Aug 02, 2023 | 27.90 | 30.64 | 27.90 | 30.64 | 7,884 | +3.05(+11.05%) |
Aug 01, 2023 | 27.01 | 27.59 | 26.01 | 27.59 | 4,021 | -0.39(-1.39%) |
Jul 31, 2023 | 27.95 | 27.98 | 25.01 | 27.98 | 4,220 | +0.05(+0.18%) |
Jul 28, 2023 | 28.00 | 28.00 | 27.00 | 27.93 | 3,042 | -0.07(-0.25%) |
Jul 27, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 563 | +0.00(+0.00%) |
Jul 26, 2023 | 28.06 | 28.40 | 27.20 | 28.00 | 2,313 | +0.25(+0.90%) |
Jul 25, 2023 | 27.00 | 28.00 | 27.00 | 27.75 | 4,913 | +0.37(+1.35%) |
Jul 24, 2023 | 26.74 | 29.00 | 26.24 | 27.38 | 8,586 | +1.16(+4.41%) |
Jul 21, 2023 | 26.05 | 26.22 | 25.16 | 26.22 | 3,330 | +0.20(+0.78%) |
Jul 20, 2023 | 26.06 | 26.06 | 25.02 | 26.02 | 2,031 | +1.15(+4.61%) |
Jul 19, 2023 | 25.25 | 26.00 | 24.87 | 24.87 | 1,601 | -0.13(-0.51%) |
Jul 18, 2023 | 24.00 | 26.06 | 24.00 | 25.00 | 5,146 | +0.53(+2.17%) |
Jul 17, 2023 | 23.50 | 24.75 | 23.28 | 24.47 | 3,294 | -0.58(-2.32%) |
Jul 14, 2023 | 25.05 | 25.05 | 23.93 | 25.05 | 831 | +0.05(+0.20%) |
Jul 13, 2023 | 23.90 | 25.00 | 23.90 | 25.00 | 615 | +1.49(+6.34%) |
Jul 12, 2023 | 24.45 | 24.45 | 23.50 | 23.51 | 1,560 | -1.64(-6.52%) |
Jul 10, 2023 | 25.15 | 5 | +1.00(+4.14%) | |||
Jul 07, 2023 | 24.44 | 24.44 | 24.15 | 24.15 | 508 | -1.07(-4.23%) |
Jul 06, 2023 | 23.20 | 25.22 | 23.20 | 25.22 | 1,097 | +2.09(+9.02%) |
Jun 30, 2023 | 23.13 | 7 | -0.41(-1.74%) | |||
Jun 29, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 652 | +0.00(+0.00%) |
Jun 28, 2023 | 23.54 | 24.00 | 23.54 | 23.54 | 1,322 | +0.00(+0.00%) |
Jun 27, 2023 | 23.83 | 24.14 | 23.54 | 23.54 | 2,164 | -0.96(-3.92%) |
Jun 26, 2023 | 25.00 | 25.00 | 24.50 | 24.50 | 1,333 | -0.50(-2.00%) |
Jun 23, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 675 | +0.00(+0.00%) |
Jun 22, 2023 | 25.47 | 25.50 | 25.00 | 25.00 | 631 | +0.56(+2.27%) |
Jun 21, 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 492 | +0.44(+1.85%) |
Jun 20, 2023 | 24.57 | 25.60 | 24.00 | 24.00 | 4,346 | -1.56(-6.10%) |
Jun 16, 2023 | 25.19 | 25.56 | 23.55 | 25.56 | 1,004 | +0.36(+1.43%) |
Jun 15, 2023 | 25.59 | 25.59 | 25.00 | 25.20 | 1,284 | -0.40(-1.56%) |
Jun 14, 2023 | 24.76 | 25.60 | 24.76 | 25.60 | 1,234 | +0.59(+2.36%) |
Jun 13, 2023 | 25.79 | 25.80 | 25.01 | 25.01 | 1,256 | -0.79(-3.06%) |
Jun 12, 2023 | 24.98 | 25.82 | 24.98 | 25.80 | 3,095 | +0.82(+3.28%) |
Jun 09, 2023 | 23.11 | 24.98 | 23.11 | 24.98 | 2,597 | +1.86(+8.04%) |
Jun 08, 2023 | 25.10 | 25.10 | 23.11 | 23.12 | 3,164 | -2.18(-8.62%) |
Jun 07, 2023 | 25.07 | 25.30 | 25.00 | 25.30 | 3,931 | +0.30(+1.20%) |
Jun 06, 2023 | 24.00 | 25.00 | 24.00 | 25.00 | 3,442 | +2.09(+9.12%) |
Jun 05, 2023 | 24.20 | 24.21 | 22.91 | 22.91 | 2,237 | +0.05(+0.22%) |
Jun 02, 2023 | 23.56 | 23.56 | 22.86 | 22.86 | 3,045 | -1.14(-4.75%) |
Jun 01, 2023 | 23.95 | 24.00 | 23.95 | 24.00 | 686 | -0.20(-0.83%) |
May 31, 2023 | 22.50 | 24.20 | 22.50 | 24.20 | 2,878 | +1.65(+7.30%) |
May 30, 2023 | 24.20 | 24.20 | 22.52 | 22.55 | 2,283 | -1.65(-6.80%) |
May 26, 2023 | 23.51 | 24.20 | 23.51 | 24.20 | 1,047 | +1.70(+7.56%) |
May 24, 2023 | 22.50 | 346 | -1.39(-5.82%) | |||
May 23, 2023 | 23.50 | 24.02 | 23.50 | 23.89 | 6,893 | +0.88(+3.82%) |
May 22, 2023 | 22.80 | 24.75 | 22.80 | 23.01 | 2,543 | +0.51(+2.27%) |
May 19, 2023 | 22.50 | 22.50 | 22.48 | 22.50 | 4,586 | +0.00(+0.00%) |
May 18, 2023 | 22.00 | 22.60 | 22.00 | 22.50 | 4,760 | +1.00(+4.65%) |
May 17, 2023 | 21.67 | 22.00 | 21.50 | 21.50 | 13,077 | -0.20(-0.92%) |
May 16, 2023 | 21.00 | 21.70 | 21.00 | 21.70 | 1,350 | +0.70(+3.33%) |
May 15, 2023 | 21.00 | 21.00 | 20.75 | 21.00 | 1,886 | +0.00(+0.00%) |
May 12, 2023 | 20.75 | 21.00 | 20.75 | 21.00 | 1,710 | +0.03(+0.14%) |
May 11, 2023 | 20.97 | 20.97 | 20.50 | 20.97 | 305 | -0.03(-0.14%) |
May 10, 2023 | 20.69 | 21.00 | 20.00 | 21.00 | 6,003 | +1.65(+8.53%) |
May 09, 2023 | 17.75 | 20.20 | 17.31 | 19.35 | 15,354 | +2.50(+14.84%) |
May 08, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 156 | +0.10(+0.60%) |
May 04, 2023 | 16.75 | 360 | -0.25(-1.47%) | |||
May 03, 2023 | 16.99 | 17.00 | 16.99 | 17.00 | 200 | +0.19(+1.13%) |
May 02, 2023 | 16.80 | 17.00 | 16.80 | 16.81 | 550 | -0.04(-0.24%) |
May 01, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 300 | -0.37(-2.15%) |
Apr 27, 2023 | 17.22 | 0 | +0.52(+3.11%) | |||
Apr 25, 2023 | 16.70 | 0 | -0.23(-1.36%) | |||
Apr 18, 2023 | 16.93 | 0 | -0.27(-1.57%) | |||
Apr 17, 2023 | 17.10 | 17.20 | 16.90 | 17.20 | 347 | +0.20(+1.18%) |
Apr 11, 2023 | 17.00 | 60 | -0.25(-1.45%) | |||
Apr 10, 2023 | 17.25 | 17.25 | 17.08 | 17.25 | 300 | +0.00(+0.00%) |
Apr 06, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 295 | +0.25(+1.47%) |
Apr 05, 2023 | 16.50 | 17.00 | 16.50 | 17.00 | 400 | +0.00(+0.00%) |
Apr 04, 2023 | 16.85 | 17.00 | 16.85 | 17.00 | 3,116 | +0.15(+0.89%) |
Apr 03, 2023 | 16.86 | 16.93 | 16.85 | 16.85 | 350 | -0.01(-0.06%) |
Mar 29, 2023 | 16.86 | 0 | +0.41(+2.49%) | |||
Mar 27, 2023 | 16.45 | 0 | -0.05(-0.30%) | |||
Mar 21, 2023 | 16.50 | 0 | +0.50(+3.12%) | |||
Mar 20, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 800 | +0.00(+0.00%) |
Mar 17, 2023 | 16.01 | 16.01 | 16.00 | 16.00 | 1,289 | -0.30(-1.84%) |
Mar 14, 2023 | 16.30 | 0 | +0.00(+0.00%) | |||
Mar 13, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 300 | +0.00(+0.00%) |
Mar 10, 2023 | 16.55 | 16.55 | 16.00 | 16.30 | 1,484 | -0.20(-1.21%) |
Mar 07, 2023 | 16.50 | 0 | -0.50(-2.94%) | |||
Mar 03, 2023 | 17.00 | 0 | +0.50(+3.03%) | |||
Mar 02, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | -0.50(-2.94%) |
Feb 28, 2023 | 17.00 | 0 | +0.00(+0.00%) | |||
Feb 24, 2023 | 17.00 | 0 | +0.25(+1.49%) | |||
Feb 23, 2023 | 17.50 | 17.50 | 16.75 | 16.75 | 772 | -0.75(-4.29%) |
Feb 22, 2023 | 17.00 | 17.50 | 17.00 | 17.50 | 981 | +0.50(+2.94%) |
Feb 17, 2023 | 17.00 | 0 | +0.05(+0.29%) | |||
Feb 16, 2023 | 16.90 | 16.95 | 16.90 | 16.95 | 500 | +0.05(+0.30%) |
Feb 15, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 100 | +0.40(+2.42%) |
Feb 14, 2023 | 16.01 | 16.50 | 15.75 | 16.50 | 1,850 | -0.50(-2.94%) |
Feb 13, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 250 | +0.00(+0.00%) |
Feb 07, 2023 | 17.00 | 0 | +0.01(+0.06%) | |||
Feb 03, 2023 | 16.99 | 0 | +0.00(+0.00%) | |||
Feb 02, 2023 | 17.00 | 17.00 | 15.50 | 16.99 | 1,401 | -0.01(-0.06%) |
Feb 01, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.00(+0.00%) |
Jan 27, 2023 | 17.00 | 0 | +1.30(+8.28%) | |||
Jan 26, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 300 | +0.20(+1.29%) |
Jan 25, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 450 | -0.17(-1.08%) |
Jan 17, 2023 | 15.67 | 0 | +0.04(+0.26%) | |||
Jan 13, 2023 | 15.50 | 15.65 | 15.50 | 15.63 | 1,109 | +0.43(+2.83%) |
Jan 12, 2023 | 14.80 | 15.25 | 14.30 | 15.20 | 3,612 | +0.44(+2.98%) |
Jan 11, 2023 | 14.70 | 14.80 | 14.60 | 14.76 | 900 | +0.26(+1.79%) |
Jan 10, 2023 | 14.20 | 14.50 | 14.20 | 14.50 | 550 | +0.50(+3.57%) |
Jan 09, 2023 | 13.80 | 14.00 | 13.80 | 14.00 | 1,319 | +0.44(+3.24%) |