Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 13, 2024 | 34.51 | 0 | +0.00(+0.01%) | |||
Mar 12, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 30 | +0.01(+0.01%) |
Mar 11, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 407 | -0.03(-0.09%) |
Mar 08, 2024 | 34.50 | 34.54 | 34.44 | 34.53 | 6,354 | -0.02(-0.05%) |
Mar 07, 2024 | 34.47 | 34.55 | 34.45 | 34.55 | 2,804 | +0.44(+1.28%) |
Mar 06, 2024 | 34.08 | 34.11 | 34.08 | 34.11 | 1,457 | +0.19(+0.55%) |
Mar 05, 2024 | 33.97 | 33.97 | 33.92 | 33.92 | 344 | -0.09(-0.27%) |
Mar 04, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 39 | -0.09(-0.25%) |
Mar 01, 2024 | 33.88 | 34.10 | 33.82 | 34.10 | 458 | +0.12(+0.36%) |
Feb 29, 2024 | 33.86 | 33.98 | 33.86 | 33.98 | 882 | +0.30(+0.89%) |
Feb 28, 2024 | 33.70 | 33.70 | 33.68 | 33.68 | 354 | -0.09(-0.26%) |
Feb 27, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 0 | +0.30(+0.89%) |
Feb 26, 2024 | 33.47 | 33.50 | 33.47 | 33.47 | 1,700 | +0.00(+0.01%) |
Feb 23, 2024 | 33.45 | 33.46 | 33.45 | 33.46 | 1,277 | -0.00(-0.00%) |
Feb 22, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 400 | +0.55(+1.66%) |
Feb 21, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 0 | +0.14(+0.41%) |
Feb 20, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 316 | -0.02(-0.05%) |
Feb 16, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 300 | -0.01(-0.03%) |
Feb 15, 2024 | 32.76 | 32.81 | 32.76 | 32.81 | 101 | +0.26(+0.80%) |
Feb 14, 2024 | 32.54 | 32.55 | 32.54 | 32.55 | 600 | +0.32(+1.00%) |
Feb 13, 2024 | 32.27 | 32.27 | 32.23 | 32.23 | 700 | -0.39(-1.18%) |
Feb 12, 2024 | 32.68 | 32.68 | 32.62 | 32.62 | 234 | +0.11(+0.34%) |
Feb 09, 2024 | 32.38 | 32.51 | 32.38 | 32.51 | 706 | +0.02(+0.06%) |
Feb 08, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 56 | +0.02(+0.08%) |
Feb 07, 2024 | 32.52 | 32.52 | 32.43 | 32.46 | 854 | -0.14(-0.42%) |
Feb 06, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 602 | +0.18(+0.55%) |
Feb 05, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 0 | -0.01(-0.03%) |
Feb 02, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 0 | -0.04(-0.13%) |
Feb 01, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 504 | +0.30(+0.93%) |
Jan 31, 2024 | 32.29 | 32.29 | 32.17 | 32.17 | 651 | -0.30(-0.92%) |
Jan 30, 2024 | 32.41 | 32.47 | 32.41 | 32.47 | 111 | -0.07(-0.22%) |
Jan 29, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 0 | +0.13(+0.42%) |
Jan 26, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 100 | +0.03(+0.10%) |
Jan 25, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 303 | +0.07(+0.22%) |
Jan 24, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 93 | +0.45(+1.41%) |
Jan 23, 2024 | 31.76 | 31.85 | 31.76 | 31.85 | 2,202 | +0.04(+0.11%) |
Jan 22, 2024 | 31.77 | 31.82 | 31.77 | 31.82 | 2,425 | +0.07(+0.22%) |
Jan 19, 2024 | 31.52 | 31.74 | 31.51 | 31.74 | 2,405 | +0.08(+0.26%) |
Jan 18, 2024 | 31.50 | 31.66 | 31.50 | 31.66 | 2,000 | +0.30(+0.95%) |
Jan 17, 2024 | 31.25 | 31.36 | 31.25 | 31.36 | 2,451 | -0.21(-0.67%) |
Jan 16, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 405 | -0.36(-1.13%) |
Jan 12, 2024 | 31.95 | 31.95 | 31.83 | 31.94 | 700 | +0.09(+0.29%) |
Jan 11, 2024 | 31.75 | 31.84 | 31.65 | 31.84 | 1,483 | -0.13(-0.40%) |
Jan 10, 2024 | 31.91 | 31.97 | 31.91 | 31.97 | 202 | +0.09(+0.28%) |
Jan 09, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 149 | -0.20(-0.61%) |
Jan 08, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 0 | +0.35(+1.11%) |
Jan 05, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 100 | +0.02(+0.06%) |
Jan 04, 2024 | 31.78 | 31.79 | 31.71 | 31.71 | 308 | +0.05(+0.15%) |
Jan 03, 2024 | 31.61 | 31.66 | 31.61 | 31.66 | 235 | -0.38(-1.19%) |
Jan 02, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 3 | -0.08(-0.26%) |
Dec 29, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 615 | +0.09(+0.30%) |
Dec 28, 2023 | 32.01 | 32.03 | 32.01 | 32.03 | 101 | -0.10(-0.30%) |
Dec 27, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 5 | -0.05(-0.16%) |
Dec 26, 2023 | 32.12 | 32.27 | 32.10 | 32.18 | 2,006 | +0.16(+0.49%) |
Dec 22, 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 100 | -0.05(-0.17%) |
Dec 21, 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 6 | +0.18(+0.56%) |
Dec 20, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 303 | -0.27(-0.85%) |
Dec 19, 2023 | 32.16 | 32.17 | 32.16 | 32.17 | 3,402 | +0.18(+0.57%) |
Dec 18, 2023 | 32.00 | 32.00 | 31.99 | 31.99 | 702 | -0.10(-0.32%) |
Dec 15, 2023 | 32.02 | 32.14 | 32.02 | 32.09 | 1,010 | -0.03(-0.10%) |
Dec 14, 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 502 | -0.23(-0.72%) |
Dec 13, 2023 | 32.23 | 32.36 | 32.23 | 32.36 | 4,009 | +0.19(+0.60%) |
Dec 12, 2023 | 32.18 | 32.18 | 32.16 | 32.16 | 825 | -0.06(-0.17%) |
Dec 11, 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 69 | +0.05(+0.17%) |
Dec 08, 2023 | 32.16 | 32.16 | 32.16 | 32.16 | 500 | +0.20(+0.63%) |
Dec 07, 2023 | 31.96 | 31.96 | 31.96 | 31.96 | 2 | +0.06(+0.20%) |
Dec 06, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.17(+0.54%) |
Dec 05, 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 0 | +0.19(+0.59%) |
Dec 04, 2023 | 31.54 | 31.54 | 31.54 | 31.54 | 1 | +0.02(+0.05%) |
Dec 01, 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 0 | +0.34(+1.10%) |
Nov 30, 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31 | +0.12(+0.40%) |
Nov 29, 2023 | 31.10 | 31.10 | 31.06 | 31.06 | 338 | +0.37(+1.22%) |
Nov 28, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 2 | +0.04(+0.15%) |
Nov 27, 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 10 | -0.10(-0.34%) |
Nov 24, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.14(+0.45%) |
Nov 22, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 100 | +0.12(+0.39%) |
Nov 21, 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 3 | -0.12(-0.39%) |
Nov 20, 2023 | 30.52 | 30.61 | 30.43 | 30.61 | 8,705 | +0.02(+0.06%) |
Nov 17, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 100 | +0.24(+0.80%) |
Nov 16, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 0 | +0.12(+0.39%) |
Nov 15, 2023 | 30.26 | 30.26 | 30.23 | 30.23 | 102 | +0.26(+0.88%) |
Nov 14, 2023 | 29.96 | 30.01 | 29.96 | 29.97 | 652 | +0.55(+1.87%) |
Nov 13, 2023 | 29.37 | 29.42 | 29.37 | 29.42 | 102 | +0.08(+0.26%) |
Nov 10, 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 100 | +0.07(+0.22%) |
Nov 09, 2023 | 29.28 | 29.28 | 29.28 | 29.28 | 2 | +0.14(+0.49%) |
Nov 08, 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 8 | +0.16(+0.57%) |
Nov 07, 2023 | 28.96 | 28.97 | 28.96 | 28.97 | 101 | +0.05(+0.19%) |
Nov 06, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 3 | -0.10(-0.34%) |
Nov 03, 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 100 | -0.00(-0.01%) |
Nov 02, 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 2 | +0.47(+1.64%) |
Nov 01, 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 0 | +0.26(+0.92%) |
Oct 31, 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 0 | +0.17(+0.62%) |
Oct 30, 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 0 | +0.28(+0.99%) |
Oct 27, 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 0 | -0.11(-0.40%) |
Oct 26, 2023 | 28.03 | 28.03 | 27.95 | 27.95 | 303 | -0.31(-1.08%) |
Oct 25, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | -0.20(-0.72%) |
Oct 24, 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 0 | +0.28(+0.98%) |
Oct 23, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 44 | -0.07(-0.24%) |
Oct 20, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | -0.34(-1.18%) |
Oct 19, 2023 | 28.67 | 28.67 | 28.59 | 28.59 | 309 | -0.15(-0.53%) |
Oct 18, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 0 | -0.38(-1.29%) |
Oct 17, 2023 | 29.19 | 29.19 | 29.05 | 29.11 | 202 | -0.08(-0.27%) |
Oct 16, 2023 | 29.19 | 29.19 | 29.19 | 29.19 | 0 | +0.17(+0.58%) |
Oct 13, 2023 | 29.04 | 29.04 | 28.99 | 29.02 | 200 | -0.40(-1.35%) |
Oct 12, 2023 | 29.41 | 29.42 | 29.39 | 29.42 | 200 | -0.17(-0.57%) |
Oct 11, 2023 | 29.54 | 29.59 | 29.54 | 29.59 | 200 | +0.10(+0.36%) |
Oct 10, 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 41 | +0.39(+1.33%) |
Oct 09, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 3 | -0.15(-0.50%) |
Oct 06, 2023 | 29.20 | 29.26 | 29.20 | 29.24 | 300 | +0.28(+0.98%) |
Oct 05, 2023 | 28.86 | 28.96 | 28.86 | 28.96 | 101 | -0.07(-0.24%) |
Oct 04, 2023 | 28.96 | 29.04 | 28.96 | 29.03 | 202 | +0.12(+0.42%) |
Oct 03, 2023 | 28.91 | 28.91 | 28.88 | 28.91 | 506 | -0.24(-0.81%) |
Oct 02, 2023 | 29.21 | 29.21 | 29.14 | 29.14 | 100 | -0.27(-0.91%) |
Sep 29, 2023 | 29.44 | 29.44 | 29.41 | 29.41 | 100 | +0.07(+0.24%) |
Sep 28, 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 7 | +0.12(+0.43%) |
Sep 27, 2023 | 29.21 | 29.21 | 29.21 | 29.21 | 5 | +0.05(+0.16%) |
Sep 26, 2023 | 29.17 | 29.17 | 29.17 | 29.17 | 2 | -0.45(-1.51%) |
Sep 25, 2023 | 29.59 | 29.62 | 29.62 | 29.62 | 100 | -0.17(-0.56%) |
Sep 22, 2023 | 29.93 | 29.93 | 29.78 | 29.78 | 201 | +0.09(+0.30%) |
Sep 21, 2023 | 29.82 | 29.82 | 29.69 | 29.69 | 124 | -0.42(-1.38%) |
Sep 20, 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 0 | +0.03(+0.08%) |
Sep 19, 2023 | 30.05 | 30.08 | 30.05 | 30.08 | 100 | -0.01(-0.03%) |
Sep 18, 2023 | 30.12 | 30.12 | 30.09 | 30.09 | 148 | -0.30(-0.98%) |
Sep 15, 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 0 | +0.03(+0.10%) |
Sep 14, 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 20 | +0.42(+1.39%) |
Sep 13, 2023 | 29.97 | 29.97 | 29.94 | 29.94 | 403 | -0.13(-0.44%) |
Sep 12, 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 0 | -0.19(-0.62%) |
Sep 11, 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 1 | +0.23(+0.75%) |
Sep 08, 2023 | 30.03 | 30.03 | 30.03 | 30.03 | 100 | -0.01(-0.03%) |
Sep 07, 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 0 | -0.03(-0.10%) |
Sep 06, 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 2 | -0.08(-0.27%) |
Sep 05, 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | -0.19(-0.62%) |
Sep 01, 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 100 | -0.18(-0.58%) |
Aug 31, 2023 | 30.58 | 30.58 | 30.52 | 30.52 | 200 | +0.12(+0.41%) |
Aug 30, 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 2 | -0.15(-0.49%) |
Aug 29, 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 0 | +0.29(+0.97%) |
Aug 28, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 1 | +0.21(+0.71%) |
Aug 25, 2023 | 29.90 | 30.04 | 29.90 | 30.04 | 181 | +0.20(+0.68%) |
Aug 24, 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 7 | -0.31(-1.02%) |
Aug 23, 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 0 | +0.08(+0.27%) |
Aug 22, 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 0 | +0.07(+0.22%) |
Aug 21, 2023 | 29.86 | 29.99 | 29.86 | 29.99 | 130 | +0.12(+0.40%) |
Aug 18, 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 100 | -0.09(-0.31%) |
Aug 17, 2023 | 30.06 | 30.06 | 29.97 | 29.97 | 222 | -0.19(-0.64%) |
Aug 16, 2023 | 30.16 | 30.16 | 30.16 | 30.16 | 0 | -0.01(-0.02%) |
Aug 15, 2023 | 30.24 | 30.24 | 30.17 | 30.17 | 102 | -0.32(-1.05%) |
Aug 14, 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 2 | +0.11(+0.36%) |
Aug 11, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 100 | -0.14(-0.48%) |
Aug 10, 2023 | 30.60 | 30.60 | 30.52 | 30.52 | 301 | +0.15(+0.49%) |
Aug 09, 2023 | 30.36 | 30.37 | 30.36 | 30.37 | 100 | +0.08(+0.25%) |
Aug 08, 2023 | 30.22 | 30.30 | 30.22 | 30.30 | 219 | -0.27(-0.90%) |
Aug 07, 2023 | 30.51 | 30.57 | 30.51 | 30.57 | 529 | +0.27(+0.89%) |
Aug 04, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 100 | -0.12(-0.41%) |
Aug 03, 2023 | 30.38 | 30.49 | 30.34 | 30.43 | 502 | -0.16(-0.53%) |
Aug 02, 2023 | 30.65 | 30.65 | 30.59 | 30.59 | 211 | -0.52(-1.69%) |
Aug 01, 2023 | 31.09 | 31.11 | 31.09 | 31.11 | 100 | -0.37(-1.17%) |
Jul 31, 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 104 | -0.05(-0.15%) |
Jul 28, 2023 | 31.52 | 31.53 | 31.52 | 31.53 | 100 | +0.24(+0.77%) |
Jul 27, 2023 | 31.44 | 31.44 | 31.29 | 31.29 | 434 | +0.45(+1.46%) |
Jul 26, 2023 | 30.80 | 30.84 | 30.80 | 30.84 | 369 | -0.16(-0.53%) |
Jul 25, 2023 | 30.99 | 31.01 | 30.99 | 31.00 | 300 | +0.11(+0.37%) |
Jul 24, 2023 | 30.86 | 30.89 | 30.86 | 30.89 | 2,004 | -0.02(-0.07%) |
Jul 21, 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 0 | +0.10(+0.33%) |
Jul 20, 2023 | 31.02 | 31.02 | 30.74 | 30.81 | 900 | -0.01(-0.03%) |
Jul 19, 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 0 | -0.04(-0.15%) |
Jul 18, 2023 | 30.74 | 30.87 | 30.70 | 30.86 | 400 | +0.10(+0.34%) |
Jul 17, 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 0 | +0.04(+0.11%) |
Jul 14, 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 100 | -0.17(-0.54%) |
Jul 13, 2023 | 30.85 | 30.89 | 30.85 | 30.89 | 200 | +0.31(+1.01%) |
Jul 12, 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 50 | +0.37(+1.23%) |
Jul 11, 2023 | 30.21 | 30.21 | 30.21 | 30.21 | 23 | +0.30(+0.99%) |
Jul 10, 2023 | 29.88 | 29.91 | 29.88 | 29.91 | 101 | +0.10(+0.33%) |
Jul 07, 2023 | 29.73 | 29.88 | 29.73 | 29.82 | 857 | +0.13(+0.45%) |
Jul 06, 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 102 | -0.73(-2.40%) |
Jul 05, 2023 | 30.43 | 30.43 | 30.41 | 30.41 | 235 | -0.31(-1.01%) |
Jul 03, 2023 | 30.74 | 30.76 | 30.73 | 30.73 | 1,303 | -0.18(-0.59%) |
Jun 30, 2023 | 30.88 | 30.91 | 30.88 | 30.91 | 554 | +0.47(+1.55%) |
Jun 29, 2023 | 30.43 | 30.44 | 30.43 | 30.44 | 237 | -0.02(-0.06%) |
Jun 28, 2023 | 30.49 | 30.51 | 30.44 | 30.45 | 4,152 | +0.11(+0.36%) |
Jun 27, 2023 | 30.29 | 30.34 | 30.29 | 30.34 | 402 | +0.16(+0.53%) |
Jun 26, 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 0 | -0.03(-0.11%) |
Jun 23, 2023 | 30.07 | 30.26 | 30.07 | 30.22 | 959 | -0.28(-0.91%) |
Jun 22, 2023 | 30.54 | 30.54 | 30.46 | 30.50 | 3,300 | -0.03(-0.10%) |
Jun 21, 2023 | 30.57 | 30.57 | 30.53 | 30.53 | 312 | -0.22(-0.72%) |
Jun 20, 2023 | 30.74 | 30.75 | 30.74 | 30.75 | 128 | -0.42(-1.34%) |
Jun 16, 2023 | 31.29 | 31.29 | 31.17 | 31.17 | 222 | +0.02(+0.07%) |