Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.26 | 31.45 | 31.26 | 31.45 | 350 | +0.19(+0.59%) |
Mar 27, 2024 | 31.01 | 31.26 | 31.01 | 31.26 | 733 | +0.43(+1.38%) |
Mar 26, 2024 | 30.96 | 30.96 | 30.84 | 30.84 | 234 | -0.10(-0.33%) |
Mar 25, 2024 | 30.84 | 30.94 | 30.84 | 30.94 | 374 | +0.02(+0.07%) |
Mar 22, 2024 | 30.90 | 30.92 | 30.90 | 30.92 | 317 | -0.17(-0.53%) |
Mar 21, 2024 | 31.05 | 31.18 | 31.01 | 31.08 | 657 | +0.27(+0.87%) |
Mar 20, 2024 | 30.53 | 30.81 | 30.53 | 30.81 | 896 | +0.35(+1.14%) |
Mar 19, 2024 | 30.20 | 30.47 | 30.20 | 30.47 | 170 | +0.30(+1.01%) |
Mar 18, 2024 | 30.18 | 30.26 | 30.16 | 30.16 | 1,224 | -0.01(-0.02%) |
Mar 15, 2024 | 30.20 | 30.20 | 30.17 | 30.17 | 239 | +0.14(+0.46%) |
Mar 14, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 75 | -0.20(-0.68%) |
Mar 13, 2024 | 30.26 | 30.30 | 30.23 | 30.23 | 698 | +0.24(+0.80%) |
Mar 12, 2024 | 29.96 | 29.99 | 29.96 | 29.99 | 203 | +0.14(+0.45%) |
Mar 11, 2024 | 29.79 | 29.86 | 29.74 | 29.86 | 688 | +0.07(+0.23%) |
Mar 08, 2024 | 29.92 | 29.92 | 29.79 | 29.79 | 727 | -0.02(-0.08%) |
Mar 07, 2024 | 29.79 | 29.81 | 29.75 | 29.81 | 1,059 | +0.29(+1.00%) |
Mar 06, 2024 | 29.47 | 29.52 | 29.47 | 29.52 | 460 | +0.16(+0.54%) |
Mar 05, 2024 | 29.27 | 29.36 | 29.27 | 29.36 | 203 | -0.04(-0.14%) |
Mar 04, 2024 | 29.64 | 29.66 | 29.41 | 29.41 | 590 | -0.15(-0.50%) |
Mar 01, 2024 | 29.48 | 29.55 | 29.48 | 29.55 | 462 | +0.43(+1.48%) |
Feb 29, 2024 | 29.11 | 29.15 | 29.11 | 29.12 | 1,629 | +0.22(+0.76%) |
Feb 28, 2024 | 28.94 | 28.94 | 28.90 | 28.90 | 679 | -0.01(-0.05%) |
Feb 27, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 144 | +0.05(+0.17%) |
Feb 26, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 20 | +0.02(+0.09%) |
Feb 23, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 100 | +0.04(+0.13%) |
Feb 22, 2024 | 28.64 | 28.80 | 28.64 | 28.80 | 15,814 | +0.32(+1.13%) |
Feb 21, 2024 | 28.29 | 28.48 | 28.29 | 28.48 | 1,082 | +0.22(+0.77%) |
Feb 20, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 64 | -0.19(-0.66%) |
Feb 16, 2024 | 28.58 | 28.68 | 28.45 | 28.45 | 1,146 | -0.18(-0.62%) |
Feb 15, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 35 | +0.45(+1.60%) |
Feb 14, 2024 | 28.11 | 28.21 | 28.11 | 28.18 | 235 | +0.22(+0.78%) |
Feb 13, 2024 | 28.11 | 28.11 | 27.85 | 27.96 | 464 | -0.49(-1.73%) |
Feb 12, 2024 | 28.49 | 28.49 | 28.45 | 28.45 | 312 | +0.29(+1.04%) |
Feb 09, 2024 | 28.21 | 28.23 | 28.09 | 28.16 | 1,668 | -0.08(-0.29%) |
Feb 08, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 235 | +0.06(+0.22%) |
Feb 07, 2024 | 28.22 | 28.22 | 28.05 | 28.18 | 2,881 | +0.16(+0.58%) |
Feb 06, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 95 | +0.09(+0.31%) |
Feb 05, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 171 | -0.10(-0.36%) |
Feb 02, 2024 | 28.24 | 28.24 | 28.03 | 28.03 | 665 | -0.13(-0.46%) |
Feb 01, 2024 | 28.12 | 28.16 | 28.12 | 28.16 | 291 | +0.18(+0.66%) |
Jan 31, 2024 | 28.25 | 28.29 | 27.95 | 27.98 | 2,000 | -0.35(-1.23%) |
Jan 30, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 29 | +0.24(+0.86%) |
Jan 29, 2024 | 28.13 | 28.13 | 28.08 | 28.08 | 295 | -0.01(-0.04%) |
Jan 26, 2024 | 27.93 | 28.09 | 27.93 | 28.09 | 428 | +0.13(+0.47%) |
Jan 25, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 202 | +0.34(+1.23%) |
Jan 24, 2024 | 27.67 | 27.67 | 27.62 | 27.62 | 285 | -0.08(-0.29%) |
Jan 23, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 195 | -0.15(-0.56%) |
Jan 22, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 46 | +0.14(+0.49%) |
Jan 19, 2024 | 27.52 | 27.72 | 27.43 | 27.72 | 2,350 | +0.21(+0.75%) |
Jan 18, 2024 | 27.46 | 27.52 | 27.32 | 27.52 | 458 | +0.03(+0.11%) |
Jan 17, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 80 | -0.22(-0.79%) |
Jan 16, 2024 | 27.64 | 27.76 | 27.64 | 27.70 | 2,507 | -0.31(-1.10%) |
Jan 12, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 337 | -0.02(-0.08%) |
Jan 11, 2024 | 27.92 | 28.03 | 27.84 | 28.03 | 559 | +0.05(+0.18%) |
Jan 10, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 11 | -0.02(-0.07%) |
Jan 09, 2024 | 28.04 | 28.04 | 28.00 | 28.00 | 396 | -0.24(-0.86%) |
Jan 08, 2024 | 27.92 | 28.25 | 27.92 | 28.25 | 682 | +0.24(+0.86%) |
Jan 05, 2024 | 28.07 | 28.07 | 27.92 | 28.01 | 368 | +0.08(+0.30%) |
Jan 04, 2024 | 27.99 | 27.99 | 27.92 | 27.92 | 500 | -0.20(-0.71%) |
Jan 03, 2024 | 28.03 | 28.27 | 28.03 | 28.12 | 411 | -0.10(-0.35%) |
Jan 02, 2024 | 28.14 | 28.22 | 28.12 | 28.22 | 403 | +0.12(+0.42%) |
Dec 29, 2023 | 28.01 | 28.11 | 28.01 | 28.10 | 1,451 | -0.07(-0.24%) |
Dec 28, 2023 | 28.33 | 28.33 | 28.17 | 28.17 | 1,892 | -0.12(-0.42%) |
Dec 27, 2023 | 28.28 | 28.29 | 28.28 | 28.29 | 253 | -0.05(-0.19%) |
Dec 26, 2023 | 28.31 | 28.37 | 28.31 | 28.34 | 995 | +0.15(+0.54%) |
Dec 22, 2023 | 28.31 | 28.31 | 28.08 | 28.19 | 367 | +0.10(+0.34%) |
Dec 21, 2023 | 28.07 | 28.10 | 28.07 | 28.10 | 212 | +0.26(+0.95%) |
Dec 20, 2023 | 28.24 | 28.24 | 27.83 | 27.83 | 1,070 | -0.38(-1.34%) |
Dec 19, 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 185 | +0.32(+1.14%) |
Dec 18, 2023 | 27.93 | 27.93 | 27.89 | 27.89 | 463 | +0.08(+0.29%) |
Dec 15, 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 101 | -0.15(-0.53%) |
Dec 14, 2023 | 27.84 | 27.96 | 27.83 | 27.96 | 472 | +0.62(+2.27%) |
Dec 13, 2023 | 26.79 | 27.34 | 26.79 | 27.34 | 1,833 | +0.41(+1.53%) |
Dec 12, 2023 | 26.91 | 26.95 | 26.91 | 26.93 | 415 | -0.17(-0.64%) |
Dec 11, 2023 | 27.11 | 27.11 | 27.10 | 27.10 | 194 | +0.15(+0.57%) |
Dec 08, 2023 | 26.85 | 26.95 | 26.85 | 26.95 | 271 | +0.17(+0.62%) |
Dec 07, 2023 | 26.76 | 26.78 | 26.72 | 26.78 | 695 | +0.16(+0.59%) |
Dec 06, 2023 | 26.74 | 26.74 | 26.62 | 26.62 | 298 | -0.11(-0.43%) |
Dec 05, 2023 | 26.84 | 26.84 | 26.74 | 26.74 | 1,590 | -0.22(-0.82%) |
Dec 04, 2023 | 26.90 | 26.96 | 26.90 | 26.96 | 362 | -0.10(-0.36%) |
Dec 01, 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 101 | +0.31(+1.15%) |
Nov 30, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 41 | +0.26(+0.97%) |
Nov 29, 2023 | 26.65 | 26.65 | 26.49 | 26.49 | 305 | +0.07(+0.25%) |
Nov 28, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 91 | -0.04(-0.14%) |
Nov 27, 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 122 | -0.05(-0.19%) |
Nov 24, 2023 | 26.82 | 26.82 | 26.51 | 26.51 | 1,049 | +0.09(+0.34%) |
Nov 22, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 101 | +0.12(+0.46%) |
Nov 21, 2023 | 26.33 | 26.33 | 26.30 | 26.30 | 316 | -0.08(-0.30%) |
Nov 20, 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 17 | +0.05(+0.18%) |
Nov 17, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 101 | +0.33(+1.26%) |
Nov 16, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 27 | -0.31(-1.19%) |
Nov 15, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 34 | +0.13(+0.51%) |
Nov 14, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 11 | +0.58(+2.25%) |
Nov 13, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 24 | -0.01(-0.03%) |
Nov 10, 2023 | 25.35 | 25.61 | 25.35 | 25.61 | 2,027 | +0.31(+1.21%) |
Nov 09, 2023 | 25.50 | 25.55 | 25.31 | 25.31 | 643 | -0.24(-0.92%) |
Nov 08, 2023 | 25.63 | 25.63 | 25.54 | 25.54 | 661 | -0.14(-0.55%) |
Nov 07, 2023 | 25.73 | 25.73 | 25.68 | 25.68 | 779 | -0.17(-0.66%) |
Nov 06, 2023 | 25.80 | 25.85 | 25.78 | 25.85 | 821 | -0.19(-0.73%) |
Nov 03, 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 101 | +0.33(+1.28%) |
Nov 02, 2023 | 25.37 | 25.71 | 25.37 | 25.71 | 448 | +0.49(+1.95%) |
Nov 01, 2023 | 25.25 | 25.25 | 25.22 | 25.22 | 2,855 | +0.21(+0.82%) |
Oct 31, 2023 | 24.99 | 25.04 | 24.99 | 25.02 | 681 | +0.20(+0.82%) |
Oct 30, 2023 | 24.87 | 24.87 | 24.81 | 24.81 | 251 | +0.18(+0.72%) |
Oct 27, 2023 | 24.63 | 24.65 | 24.63 | 24.63 | 415 | -0.35(-1.42%) |
Oct 26, 2023 | 24.96 | 24.99 | 24.96 | 24.99 | 370 | -0.10(-0.42%) |
Oct 25, 2023 | 25.29 | 25.29 | 25.09 | 25.09 | 9,347 | -0.19(-0.74%) |
Oct 24, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 10 | +0.12(+0.48%) |
Oct 23, 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 146 | -0.27(-1.06%) |
Oct 20, 2023 | 25.48 | 25.48 | 25.43 | 25.43 | 175 | -0.28(-1.08%) |
Oct 19, 2023 | 25.84 | 25.84 | 25.69 | 25.71 | 3,470 | -0.22(-0.83%) |
Oct 18, 2023 | 26.03 | 26.03 | 25.92 | 25.92 | 8,610 | -0.26(-0.98%) |
Oct 17, 2023 | 25.94 | 26.30 | 25.94 | 26.18 | 28,667 | +0.16(+0.62%) |
Oct 16, 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 173 | +0.23(+0.88%) |
Oct 13, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 101 | +0.08(+0.32%) |
Oct 12, 2023 | 26.04 | 26.04 | 25.71 | 25.71 | 469 | -0.32(-1.24%) |
Oct 11, 2023 | 25.98 | 26.07 | 25.98 | 26.03 | 708 | +0.02(+0.08%) |
Oct 10, 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 20 | +0.17(+0.66%) |
Oct 09, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 90 | +0.43(+1.70%) |
Oct 06, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 101 | +0.17(+0.69%) |
Oct 05, 2023 | 25.33 | 25.33 | 25.15 | 25.23 | 1,203 | -0.09(-0.36%) |
Oct 04, 2023 | 25.18 | 25.33 | 25.18 | 25.33 | 317 | -0.09(-0.34%) |
Oct 03, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 31 | -0.29(-1.11%) |
Oct 02, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 35 | -0.28(-1.08%) |
Sep 29, 2023 | 26.18 | 26.18 | 25.98 | 25.98 | 4,074 | -0.16(-0.62%) |
Sep 28, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 3 | +0.23(+0.89%) |
Sep 27, 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 129 | +0.24(+0.93%) |
Sep 26, 2023 | 25.84 | 25.84 | 25.67 | 25.67 | 135 | -0.26(-1.00%) |
Sep 25, 2023 | 25.78 | 25.93 | 25.93 | 25.93 | 556 | +0.23(+0.91%) |
Sep 22, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 101 | -0.04(-0.17%) |
Sep 21, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 170 | -0.34(-1.32%) |
Sep 20, 2023 | 26.51 | 26.51 | 26.09 | 26.09 | 516 | -0.19(-0.72%) |
Sep 19, 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 21 | -0.06(-0.21%) |
Sep 18, 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 133 | +0.02(+0.07%) |
Sep 15, 2023 | 26.42 | 26.42 | 26.32 | 26.32 | 163 | -0.33(-1.25%) |
Sep 14, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 166 | +0.35(+1.35%) |
Sep 13, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 10 | -0.19(-0.73%) |
Sep 12, 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 75 | +0.09(+0.36%) |
Sep 11, 2023 | 26.51 | 26.51 | 26.40 | 26.40 | 139 | -0.08(-0.32%) |
Sep 08, 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 101 | +0.19(+0.70%) |
Sep 07, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 119 | -0.10(-0.38%) |
Sep 06, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 116 | -0.10(-0.39%) |
Sep 05, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 23 | -0.28(-1.04%) |
Sep 01, 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 101 | +0.22(+0.82%) |
Aug 31, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 16 | -0.01(-0.05%) |
Aug 30, 2023 | 26.64 | 26.64 | 26.57 | 26.57 | 1,418 | +0.05(+0.18%) |
Aug 29, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 1 | +0.28(+1.08%) |
Aug 28, 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 0 | +0.17(+0.67%) |
Aug 25, 2023 | 26.03 | 26.07 | 26.03 | 26.07 | 200 | +0.11(+0.44%) |
Aug 24, 2023 | 26.15 | 26.15 | 25.96 | 25.96 | 379 | -0.18(-0.70%) |
Aug 23, 2023 | 26.05 | 26.14 | 26.05 | 26.14 | 558 | +0.02(+0.06%) |
Aug 22, 2023 | 26.20 | 26.21 | 26.12 | 26.12 | 463 | -0.13(-0.49%) |
Aug 21, 2023 | 26.42 | 26.42 | 26.23 | 26.25 | 415 | +0.02(+0.07%) |
Aug 18, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 235 | +0.11(+0.43%) |
Aug 17, 2023 | 26.32 | 26.32 | 26.12 | 26.12 | 534 | -0.13(-0.51%) |
Aug 16, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 145 | -0.18(-0.68%) |
Aug 15, 2023 | 26.55 | 26.55 | 26.43 | 26.43 | 439 | -0.40(-1.49%) |
Aug 14, 2023 | 26.73 | 26.83 | 26.73 | 26.83 | 558 | +0.05(+0.20%) |
Aug 11, 2023 | 26.87 | 26.87 | 26.78 | 26.78 | 1,561 | +0.07(+0.27%) |
Aug 10, 2023 | 27.04 | 27.04 | 26.70 | 26.70 | 699 | +0.03(+0.10%) |
Aug 09, 2023 | 26.75 | 26.75 | 26.68 | 26.68 | 327 | +0.05(+0.20%) |
Aug 08, 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 22 | -0.03(-0.12%) |
Aug 07, 2023 | 26.43 | 26.65 | 26.43 | 26.65 | 313 | +0.27(+1.04%) |
Aug 04, 2023 | 26.65 | 26.65 | 26.38 | 26.38 | 684 | +0.06(+0.22%) |
Aug 03, 2023 | 26.20 | 26.32 | 26.20 | 26.32 | 175 | -0.06(-0.21%) |
Aug 02, 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 28 | -0.17(-0.62%) |
Aug 01, 2023 | 26.51 | 26.54 | 26.49 | 26.54 | 510 | -0.06(-0.22%) |
Jul 31, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 10 | +0.14(+0.54%) |
Jul 28, 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 115 | +0.39(+1.49%) |
Jul 27, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 106 | -0.35(-1.31%) |
Jul 26, 2023 | 26.32 | 26.50 | 26.32 | 26.42 | 454 | -0.01(-0.03%) |
Jul 25, 2023 | 26.27 | 26.43 | 26.27 | 26.43 | 292 | +0.21(+0.80%) |
Jul 24, 2023 | 26.18 | 26.22 | 26.18 | 26.22 | 845 | +0.11(+0.42%) |
Jul 21, 2023 | 26.12 | 26.14 | 26.11 | 26.11 | 1,074 | +0.07(+0.27%) |
Jul 20, 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 109 | -0.00(-0.00%) |
Jul 19, 2023 | 26.07 | 26.12 | 26.00 | 26.04 | 4,267 | +0.11(+0.44%) |
Jul 18, 2023 | 25.99 | 25.99 | 25.92 | 25.93 | 647 | +0.34(+1.32%) |
Jul 17, 2023 | 25.49 | 25.59 | 25.49 | 25.59 | 596 | +0.07(+0.26%) |
Jul 14, 2023 | 25.59 | 25.59 | 25.52 | 25.52 | 1,446 | -0.30(-1.18%) |
Jul 13, 2023 | 25.80 | 25.89 | 25.80 | 25.83 | 1,425 | +0.14(+0.53%) |