Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2024 | 37.92 | 15 | +0.06(+0.16%) | |||
Feb 27, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 810 | +0.04(+0.11%) |
Feb 26, 2024 | 37.88 | 37.88 | 37.78 | 37.82 | 600 | +0.08(+0.21%) |
Feb 23, 2024 | 37.67 | 37.74 | 37.67 | 37.74 | 2,798 | -0.05(-0.13%) |
Feb 22, 2024 | 37.41 | 37.79 | 37.41 | 37.79 | 1,540 | +0.70(+1.89%) |
Feb 21, 2024 | 37.19 | 37.19 | 37.09 | 37.09 | 313 | -0.02(-0.05%) |
Feb 20, 2024 | 37.15 | 37.15 | 37.07 | 37.11 | 883 | -0.25(-0.67%) |
Feb 16, 2024 | 37.36 | 0 | -0.04(-0.11%) | |||
Feb 15, 2024 | 37.24 | 37.40 | 37.24 | 37.40 | 2,700 | +0.32(+0.86%) |
Feb 14, 2024 | 36.78 | 37.08 | 36.78 | 37.08 | 14,100 | +0.48(+1.31%) |
Feb 13, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 291 | -0.40(-1.08%) |
Feb 12, 2024 | 37.02 | 37.12 | 37.00 | 37.00 | 777 | +0.01(+0.03%) |
Feb 09, 2024 | 36.95 | 36.99 | 36.95 | 36.99 | 500 | +0.21(+0.57%) |
Feb 08, 2024 | 36.74 | 36.79 | 36.74 | 36.78 | 4,040 | +0.13(+0.35%) |
Feb 07, 2024 | 36.36 | 36.65 | 36.36 | 36.65 | 35,700 | +0.54(+1.50%) |
Feb 06, 2024 | 36.04 | 36.14 | 36.04 | 36.11 | 2,451 | +0.13(+0.36%) |
Feb 05, 2024 | 36.05 | 36.05 | 35.98 | 35.98 | 600 | -0.38(-1.05%) |
Feb 02, 2024 | 35.96 | 36.36 | 35.96 | 36.36 | 1,800 | +0.64(+1.79%) |
Feb 01, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 100 | +0.02(+0.06%) |
Jan 31, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 200 | -0.10(-0.28%) |
Jan 30, 2024 | 35.87 | 35.87 | 35.80 | 35.80 | 300 | +0.02(+0.06%) |
Jan 29, 2024 | 35.67 | 35.78 | 35.67 | 35.78 | 400 | +0.37(+1.04%) |
Jan 26, 2024 | 35.45 | 35.45 | 35.40 | 35.41 | 500 | +0.34(+0.97%) |
Jan 25, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 429 | -0.26(-0.74%) |
Jan 24, 2024 | 35.66 | 35.66 | 35.33 | 35.33 | 340 | +0.06(+0.17%) |
Jan 23, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 138 | +0.02(+0.06%) |
Jan 19, 2024 | 35.25 | 35.25 | 112 | +0.35(+1.00%) | ||
Jan 18, 2024 | 35.06 | 35.06 | 34.90 | 34.90 | 200 | +0.16(+0.46%) |
Jan 17, 2024 | 34.62 | 34.77 | 34.62 | 34.74 | 505 | -0.54(-1.53%) |
Jan 15, 2024 | 35.28 | 0 | +0.13(+0.37%) | |||
Jan 12, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 150 | +0.04(+0.11%) |
Jan 10, 2024 | 35.11 | 0 | +0.19(+0.54%) | |||
Jan 09, 2024 | 34.88 | 34.92 | 34.88 | 34.92 | 1,100 | -0.03(-0.09%) |
Jan 08, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 330 | +0.21(+0.60%) |
Jan 05, 2024 | 34.65 | 34.74 | 34.65 | 34.74 | 525 | +0.03(+0.09%) |
Jan 03, 2024 | 34.71 | 51 | -0.54(-1.53%) | |||
Jan 02, 2024 | 35.40 | 35.40 | 35.23 | 35.25 | 1,921 | -0.51(-1.43%) |
Dec 29, 2023 | 35.76 | 0 | +0.14(+0.39%) | |||
Dec 27, 2023 | 35.62 | 0 | +0.06(+0.17%) | |||
Dec 22, 2023 | 35.56 | 0 | +0.00(+0.00%) | |||
Dec 21, 2023 | 35.55 | 35.56 | 35.55 | 35.56 | 1,469 | +0.17(+0.48%) |
Dec 20, 2023 | 35.85 | 35.85 | 35.39 | 35.39 | 825 | -0.46(-1.28%) |
Dec 19, 2023 | 35.80 | 35.85 | 35.80 | 35.85 | 280 | +0.23(+0.65%) |
Dec 18, 2023 | 35.60 | 35.62 | 35.59 | 35.62 | 1,400 | +0.21(+0.59%) |
Dec 15, 2023 | 35.41 | 35.41 | 35.41 | 35.41 | 221 | +0.41(+1.17%) |
Dec 13, 2023 | 35.00 | 0 | +0.22(+0.63%) | |||
Dec 12, 2023 | 34.72 | 34.78 | 34.72 | 34.78 | 594 | +0.05(+0.14%) |
Dec 11, 2023 | 34.76 | 34.76 | 34.73 | 34.73 | 2,969 | +0.18(+0.52%) |
Dec 08, 2023 | 34.55 | 34.55 | 34.55 | 34.55 | 200 | +0.10(+0.29%) |
Dec 07, 2023 | 34.55 | 34.55 | 34.41 | 34.45 | 1,787 | -0.03(-0.09%) |
Dec 06, 2023 | 34.48 | 34.48 | 34.48 | 34.48 | 203 | +0.32(+0.94%) |
Dec 05, 2023 | 34.25 | 34.28 | 34.16 | 34.16 | 2,702 | -0.12(-0.35%) |
Dec 04, 2023 | 34.28 | 34.28 | 34.28 | 34.28 | 115 | +0.00(+0.00%) |
Dec 01, 2023 | 34.28 | 34.28 | 34.28 | 34.28 | 250 | +0.24(+0.71%) |
Nov 28, 2023 | 34.04 | 23 | -0.05(-0.15%) | |||
Nov 27, 2023 | 34.00 | 34.09 | 34.00 | 34.09 | 501 | +0.23(+0.68%) |
Nov 22, 2023 | 33.86 | 33.86 | 122 | +0.04(+0.12%) | ||
Nov 21, 2023 | 33.78 | 33.85 | 33.78 | 33.82 | 700 | -0.13(-0.38%) |
Nov 20, 2023 | 33.56 | 33.95 | 33.56 | 33.95 | 200 | +0.18(+0.53%) |
Nov 17, 2023 | 33.77 | 33.77 | 33.77 | 33.77 | 114 | +0.15(+0.45%) |
Nov 16, 2023 | 33.52 | 33.67 | 33.52 | 33.62 | 1,650 | -0.31(-0.91%) |
Nov 15, 2023 | 34.00 | 34.00 | 33.93 | 33.93 | 2,247 | +0.12(+0.35%) |
Nov 14, 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 100 | +0.85(+2.58%) |
Nov 13, 2023 | 32.96 | 32.96 | 32.96 | 32.96 | 100 | +0.06(+0.18%) |
Nov 10, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 100 | +0.37(+1.14%) |
Nov 09, 2023 | 32.50 | 32.53 | 32.50 | 32.53 | 658 | -0.25(-0.76%) |
Nov 08, 2023 | 32.71 | 32.80 | 32.70 | 32.78 | 1,353 | -0.03(-0.09%) |
Nov 07, 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 200 | +0.05(+0.15%) |
Nov 06, 2023 | 32.76 | 32.76 | 32.76 | 32.76 | 100 | +0.45(+1.39%) |
Nov 02, 2023 | 32.31 | 0 | +0.82(+2.60%) | |||
Nov 01, 2023 | 31.30 | 31.49 | 31.29 | 31.49 | 2,100 | +0.19(+0.61%) |
Oct 31, 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 305 | +0.30(+0.97%) |
Oct 30, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 100 | -0.08(-0.26%) |
Oct 25, 2023 | 31.08 | 0 | -0.09(-0.29%) | |||
Oct 23, 2023 | 31.17 | 50 | -0.16(-0.51%) | |||
Oct 20, 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 700 | -0.17(-0.54%) |
Oct 19, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 175 | -1.03(-3.17%) |
Oct 16, 2023 | 32.53 | 0 | +0.39(+1.21%) | |||
Oct 13, 2023 | 32.14 | 32.14 | 32.14 | 32.14 | 200 | -0.61(-1.86%) |
Oct 11, 2023 | 32.75 | 0 | +0.04(+0.12%) | |||
Oct 10, 2023 | 32.63 | 32.74 | 32.63 | 32.71 | 444 | +0.30(+0.93%) |
Oct 06, 2023 | 32.41 | 0 | +0.47(+1.47%) | |||
Oct 04, 2023 | 31.94 | 0 | +0.21(+0.66%) | |||
Oct 03, 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 149 | -0.79(-2.43%) |
Sep 28, 2023 | 32.52 | 1 | +0.54(+1.69%) | |||
Sep 27, 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 268 | -0.36(-1.11%) |
Sep 26, 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 570 | -0.44(-1.34%) |
Sep 25, 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 182 | -0.19(-0.58%) |
Sep 21, 2023 | 32.97 | 30 | -0.84(-2.48%) | |||
Sep 20, 2023 | 33.82 | 33.82 | 33.81 | 33.81 | 541 | +0.03(+0.09%) |
Sep 19, 2023 | 33.74 | 33.78 | 33.74 | 33.78 | 3,600 | -0.05(-0.15%) |
Sep 18, 2023 | 33.93 | 33.93 | 33.83 | 33.83 | 14,170 | -0.50(-1.46%) |
Sep 15, 2023 | 34.34 | 34.34 | 34.33 | 34.33 | 4,013 | -0.10(-0.29%) |
Sep 14, 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 1,005 | +0.33(+0.97%) |
Sep 13, 2023 | 34.12 | 34.12 | 34.10 | 34.10 | 633 | +0.06(+0.18%) |
Sep 12, 2023 | 34.16 | 34.16 | 34.04 | 34.04 | 1,300 | +0.04(+0.12%) |
Sep 11, 2023 | 33.85 | 34.00 | 33.85 | 34.00 | 5,282 | +0.30(+0.89%) |
Sep 08, 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 1,093 | +0.00(+0.00%) |
Sep 07, 2023 | 33.63 | 33.70 | 33.63 | 33.70 | 1,530 | +0.01(+0.03%) |
Sep 06, 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 146 | -0.20(-0.59%) |
Sep 05, 2023 | 33.89 | 33.89 | 33.89 | 33.89 | 120 | +0.09(+0.27%) |
Sep 01, 2023 | 33.80 | 0 | -0.14(-0.41%) | |||
Aug 31, 2023 | 33.94 | 33.94 | 33.94 | 33.94 | 307 | +0.12(+0.35%) |
Aug 30, 2023 | 33.64 | 33.82 | 33.64 | 33.82 | 1,225 | +0.27(+0.80%) |
Aug 29, 2023 | 33.66 | 33.67 | 33.55 | 33.55 | 21,941 | +0.42(+1.27%) |
Aug 28, 2023 | 33.15 | 33.15 | 33.13 | 33.13 | 840 | +0.26(+0.79%) |
Aug 24, 2023 | 32.87 | 40 | -0.49(-1.47%) | |||
Aug 23, 2023 | 33.36 | 33.36 | 33.36 | 33.36 | 300 | +0.35(+1.06%) |
Aug 22, 2023 | 32.99 | 33.07 | 32.99 | 33.01 | 1,377 | -0.03(-0.09%) |
Aug 21, 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 305 | +0.26(+0.79%) |
Aug 18, 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 100 | -0.30(-0.91%) |
Aug 17, 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 126 | -0.35(-1.05%) |
Aug 16, 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 200 | -0.12(-0.36%) |
Aug 15, 2023 | 33.65 | 33.65 | 33.55 | 33.55 | 571 | -0.39(-1.15%) |
Aug 14, 2023 | 33.93 | 33.94 | 33.90 | 33.94 | 1,661 | -0.07(-0.21%) |
Aug 11, 2023 | 34.05 | 34.06 | 34.01 | 34.01 | 329 | -0.16(-0.47%) |
Aug 10, 2023 | 34.14 | 34.18 | 34.14 | 34.17 | 405 | +0.03(+0.09%) |
Aug 09, 2023 | 34.01 | 34.14 | 33.94 | 34.14 | 17,363 | -0.04(-0.12%) |
Aug 08, 2023 | 34.08 | 34.20 | 34.08 | 34.18 | 6,379 | +0.20(+0.59%) |
Aug 03, 2023 | 33.98 | 0 | -0.02(-0.06%) | |||
Aug 02, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 850 | -0.60(-1.73%) |
Aug 01, 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 936 | -0.13(-0.37%) |
Jul 31, 2023 | 34.63 | 34.78 | 34.63 | 34.73 | 1,009 | +0.06(+0.17%) |
Jul 28, 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 580 | +0.11(+0.32%) |
Jul 27, 2023 | 34.66 | 34.66 | 34.56 | 34.56 | 810 | +0.25(+0.73%) |
Jul 26, 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 142 | -0.07(-0.20%) |
Jul 25, 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 223 | +0.00(+0.00%) |
Jul 24, 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 242 | +0.05(+0.15%) |
Jul 20, 2023 | 34.33 | 90 | -0.68(-1.94%) | |||
Jul 19, 2023 | 35.00 | 35.05 | 35.00 | 35.01 | 5,100 | +0.27(+0.78%) |
Jul 18, 2023 | 34.74 | 34.74 | 34.74 | 34.74 | 300 | +0.14(+0.40%) |
Jul 14, 2023 | 34.60 | 34.60 | 207 | +0.21(+0.61%) | ||
Jul 12, 2023 | 34.39 | 55 | +0.32(+0.94%) | |||
Jul 11, 2023 | 33.97 | 34.07 | 33.96 | 34.07 | 40,410 | +0.35(+1.04%) |
Jul 10, 2023 | 33.69 | 33.72 | 33.67 | 33.72 | 1,024 | -0.06(-0.18%) |
Jul 07, 2023 | 33.80 | 33.80 | 33.78 | 33.78 | 880 | +0.06(+0.18%) |
Jul 06, 2023 | 33.71 | 33.86 | 33.62 | 33.72 | 2,902 | -0.63(-1.83%) |
Jul 05, 2023 | 34.21 | 34.35 | 34.21 | 34.35 | 5,630 | -0.15(-0.43%) |
Jul 04, 2023 | 34.49 | 34.50 | 34.49 | 34.50 | 400 | +0.32(+0.94%) |
Jun 30, 2023 | 34.18 | 0 | +0.40(+1.18%) | |||
Jun 29, 2023 | 33.71 | 33.79 | 33.71 | 33.78 | 2,800 | +0.06(+0.18%) |
Jun 28, 2023 | 33.75 | 33.78 | 33.69 | 33.72 | 3,500 | +0.10(+0.30%) |
Jun 27, 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 404 | +0.37(+1.11%) |
Jun 26, 2023 | 33.24 | 33.25 | 33.24 | 33.25 | 1,444 | -0.06(-0.18%) |
Jun 23, 2023 | 33.14 | 33.31 | 33.14 | 33.31 | 1,747 | -0.30(-0.89%) |
Jun 22, 2023 | 33.18 | 33.61 | 33.18 | 33.61 | 1,007 | +0.09(+0.27%) |
Jun 21, 2023 | 33.50 | 33.52 | 33.50 | 33.52 | 285 | -0.23(-0.68%) |
Jun 20, 2023 | 33.75 | 33.79 | 33.69 | 33.75 | 2,348 | -0.25(-0.74%) |
Jun 16, 2023 | 34.00 | 0 | +0.17(+0.50%) | |||
Jun 15, 2023 | 33.65 | 33.83 | 33.65 | 33.83 | 1,335 | +0.19(+0.56%) |
Jun 14, 2023 | 33.74 | 33.74 | 33.64 | 33.64 | 2,641 | +0.14(+0.42%) |
Jun 13, 2023 | 33.36 | 33.50 | 33.36 | 33.50 | 332 | +0.40(+1.21%) |
Jun 12, 2023 | 32.80 | 33.10 | 32.80 | 33.10 | 6,409 | +0.34(+1.04%) |
Jun 09, 2023 | 32.74 | 32.76 | 32.74 | 32.76 | 640 | +0.41(+1.27%) |
Jun 07, 2023 | 32.35 | 60 | -0.18(-0.55%) | |||
Jun 06, 2023 | 32.53 | 32.53 | 32.53 | 32.53 | 300 | +0.08(+0.25%) |
Jun 02, 2023 | 32.45 | 10 | +0.72(+2.27%) | |||
Jun 01, 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 1,000 | +0.29(+0.92%) |
May 31, 2023 | 31.36 | 31.44 | 31.36 | 31.44 | 3,000 | -0.29(-0.91%) |
May 30, 2023 | 31.60 | 31.73 | 31.60 | 31.73 | 518 | -0.06(-0.19%) |
May 29, 2023 | 31.95 | 31.95 | 31.79 | 31.79 | 490 | +0.03(+0.09%) |
May 26, 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 240 | +0.58(+1.86%) |
May 25, 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 400 | -0.40(-1.27%) |
May 23, 2023 | 31.58 | 0 | -0.42(-1.31%) | |||
May 19, 2023 | 32.00 | 0 | +0.15(+0.47%) | |||
May 18, 2023 | 32.03 | 32.03 | 31.85 | 31.85 | 468 | +0.25(+0.79%) |
May 12, 2023 | 31.60 | 50 | +0.17(+0.54%) | |||
May 11, 2023 | 31.25 | 31.43 | 31.25 | 31.43 | 2,480 | +0.00(+0.00%) |
May 10, 2023 | 31.33 | 31.43 | 31.33 | 31.43 | 698 | +0.10(+0.32%) |
May 08, 2023 | 31.33 | 73 | +0.09(+0.29%) | |||
May 05, 2023 | 31.06 | 31.24 | 31.06 | 31.24 | 1,600 | +0.54(+1.76%) |
May 04, 2023 | 30.72 | 30.72 | 30.70 | 30.70 | 1,700 | -0.40(-1.29%) |
May 02, 2023 | 31.10 | 31.10 | 120 | -0.20(-0.64%) | ||
May 01, 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 200 | -0.06(-0.19%) |
Apr 28, 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 145 | +0.49(+1.59%) |
Apr 25, 2023 | 30.87 | 0 | -0.38(-1.22%) | |||
Apr 24, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 808 | -0.02(-0.06%) |
Apr 21, 2023 | 31.22 | 31.28 | 31.21 | 31.27 | 477 | +0.17(+0.55%) |
Apr 20, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 1,501 | -0.21(-0.67%) |
Apr 18, 2023 | 31.31 | 0 | +0.21(+0.68%) | |||
Apr 17, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 100 | -0.05(-0.16%) |
Apr 13, 2023 | 31.15 | 66 | +0.48(+1.57%) | |||
Apr 12, 2023 | 30.85 | 30.90 | 30.67 | 30.67 | 783 | -0.42(-1.35%) |
Apr 11, 2023 | 30.96 | 31.09 | 30.96 | 31.09 | 1,750 | +0.37(+1.20%) |
Apr 06, 2023 | 30.72 | 1 | +0.06(+0.20%) | |||
Apr 05, 2023 | 30.66 | 30.66 | 30.66 | 30.66 | 226 | -0.41(-1.32%) |
Apr 04, 2023 | 31.39 | 31.39 | 31.07 | 31.07 | 234 | -0.08(-0.26%) |
Apr 03, 2023 | 31.04 | 31.15 | 31.04 | 31.15 | 489 | +0.05(+0.16%) |
Mar 31, 2023 | 30.96 | 31.10 | 30.91 | 31.10 | 3,067 | +0.49(+1.60%) |
Mar 30, 2023 | 30.72 | 30.72 | 30.61 | 30.61 | 200 | +0.37(+1.22%) |
Mar 22, 2023 | 30.24 | 0 | -0.03(-0.10%) | |||
Mar 21, 2023 | 30.15 | 30.27 | 30.15 | 30.27 | 1,490 | +0.77(+2.61%) |
Mar 17, 2023 | 29.50 | 11 | +0.18(+0.61%) | |||
Mar 15, 2023 | 29.32 | 0 | -0.15(-0.51%) | |||
Mar 14, 2023 | 29.42 | 29.47 | 29.42 | 29.47 | 600 | +0.04(+0.14%) |
Mar 10, 2023 | 29.43 | 29.43 | 106 | -0.81(-2.68%) | ||
Mar 08, 2023 | 30.24 | 0 | -0.21(-0.69%) | |||
Mar 07, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 260 | -0.19(-0.62%) |
Mar 06, 2023 | 30.69 | 30.69 | 30.64 | 30.64 | 6,292 | -0.10(-0.33%) |
Mar 03, 2023 | 30.61 | 30.74 | 30.61 | 30.74 | 200 | +0.48(+1.59%) |