Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 12, 2024 | 0 | +0.00(+0.00%) | ||||
Jan 11, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 0 | +0.05(+0.13%) |
Jan 10, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 0 | +0.23(+0.60%) |
Jan 09, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 0 | -0.03(-0.08%) |
Jan 08, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 0 | +0.60(+1.54%) |
Jan 05, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 0 | +0.05(+0.14%) |
Jan 04, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 4 | -0.08(-0.20%) |
Jan 03, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 9 | -0.33(-0.85%) |
Jan 02, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 1 | -0.27(-0.70%) |
Dec 29, 2023 | 39.33 | 39.33 | 39.33 | 39.33 | 100 | -0.11(-0.28%) |
Dec 28, 2023 | 39.44 | 39.44 | 39.44 | 39.44 | 1 | +0.09(+0.24%) |
Dec 27, 2023 | 39.34 | 39.34 | 39.34 | 39.34 | 0 | +0.03(+0.08%) |
Dec 26, 2023 | 39.31 | 39.31 | 39.31 | 39.31 | 0 | +0.01(+0.02%) |
Dec 22, 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 100 | +0.06(+0.16%) |
Dec 21, 2023 | 39.24 | 39.24 | 39.24 | 39.24 | 24 | +0.37(+0.94%) |
Dec 20, 2023 | 38.88 | 38.88 | 38.88 | 38.88 | 0 | -0.51(-1.28%) |
Dec 19, 2023 | 39.38 | 39.38 | 39.38 | 39.38 | 0 | +0.21(+0.55%) |
Dec 18, 2023 | 39.06 | 39.17 | 39.06 | 39.17 | 130 | +0.12(+0.31%) |
Dec 15, 2023 | 39.05 | 39.05 | 39.05 | 39.05 | 0 | -0.04(-0.10%) |
Dec 14, 2023 | 39.08 | 39.08 | 39.08 | 39.08 | 0 | +0.14(+0.37%) |
Dec 13, 2023 | 38.94 | 38.94 | 38.94 | 38.94 | 0 | +0.50(+1.31%) |
Dec 12, 2023 | 38.44 | 38.44 | 38.44 | 38.44 | 0 | +0.22(+0.59%) |
Dec 11, 2023 | 38.21 | 38.21 | 38.21 | 38.21 | 0 | +0.21(+0.56%) |
Dec 08, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +0.16(+0.43%) |
Dec 07, 2023 | 37.84 | 37.84 | 37.84 | 37.84 | 0 | +0.34(+0.90%) |
Dec 06, 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | -0.11(-0.29%) |
Dec 05, 2023 | 37.61 | 37.61 | 37.61 | 37.61 | 0 | -0.04(-0.11%) |
Dec 04, 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 0 | -0.14(-0.36%) |
Dec 01, 2023 | 37.78 | 37.78 | 37.78 | 37.78 | 0 | +0.30(+0.80%) |
Nov 30, 2023 | 37.48 | 37.48 | 37.48 | 37.48 | 0 | +0.18(+0.47%) |
Nov 29, 2023 | 37.31 | 37.31 | 37.31 | 37.31 | 0 | +0.00(+0.00%) |
Nov 28, 2023 | 37.31 | 37.31 | 37.31 | 37.31 | 0 | -0.03(-0.08%) |
Nov 27, 2023 | 37.34 | 37.34 | 37.34 | 37.34 | 0 | -0.07(-0.17%) |
Nov 24, 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 0 | +0.00(+0.01%) |
Nov 22, 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 100 | +0.16(+0.44%) |
Nov 21, 2023 | 37.23 | 37.23 | 37.23 | 37.23 | 0 | -0.06(-0.15%) |
Nov 20, 2023 | 37.29 | 37.29 | 37.29 | 37.29 | 0 | +0.28(+0.75%) |
Nov 17, 2023 | 37.01 | 37.01 | 37.01 | 37.01 | 100 | +0.04(+0.10%) |
Nov 16, 2023 | 36.97 | 36.97 | 36.97 | 36.97 | 0 | +0.03(+0.08%) |
Nov 15, 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 0 | +0.06(+0.16%) |
Nov 14, 2023 | 36.89 | 36.89 | 36.89 | 36.89 | 0 | +0.69(+1.91%) |
Nov 13, 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 0 | -0.08(-0.21%) |
Nov 10, 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 0 | +0.60(+1.69%) |
Nov 09, 2023 | 35.67 | 35.67 | 35.67 | 35.67 | 0 | -0.29(-0.80%) |
Nov 08, 2023 | 35.95 | 35.95 | 35.95 | 35.95 | 1 | +0.06(+0.16%) |
Nov 07, 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 2 | +0.16(+0.45%) |
Nov 06, 2023 | 35.74 | 35.74 | 35.74 | 35.74 | 33 | +0.06(+0.18%) |
Nov 03, 2023 | 35.67 | 35.67 | 35.67 | 35.67 | 0 | +0.45(+1.29%) |
Nov 02, 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 0 | +0.64(+1.84%) |
Nov 01, 2023 | 34.59 | 34.59 | 34.59 | 34.59 | 93 | +0.34(+0.99%) |
Oct 31, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.23(+0.67%) |
Oct 30, 2023 | 34.02 | 34.02 | 34.02 | 34.02 | 0 | +0.40(+1.18%) |
Oct 27, 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 0 | -0.22(-0.65%) |
Oct 26, 2023 | 33.84 | 33.84 | 33.84 | 33.84 | 0 | -0.37(-1.07%) |
Oct 25, 2023 | 34.21 | 34.21 | 34.21 | 34.21 | 3 | -0.51(-1.46%) |
Oct 24, 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 1 | +0.25(+0.72%) |
Oct 23, 2023 | 34.47 | 34.47 | 34.47 | 34.47 | 0 | -0.08(-0.23%) |
Oct 20, 2023 | 34.55 | 34.55 | 34.55 | 34.55 | 0 | -0.40(-1.14%) |
Oct 19, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 6 | -0.31(-0.89%) |
Oct 18, 2023 | 35.42 | 35.42 | 35.26 | 35.26 | 216 | -0.47(-1.31%) |
Oct 17, 2023 | 35.73 | 35.73 | 35.73 | 35.73 | 2 | -0.02(-0.06%) |
Oct 16, 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 42 | +0.45(+1.27%) |
Oct 13, 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 100 | -0.22(-0.62%) |
Oct 12, 2023 | 35.52 | 35.52 | 35.52 | 35.52 | 0 | -0.26(-0.71%) |
Oct 11, 2023 | 35.78 | 35.78 | 35.78 | 35.78 | 58 | +0.15(+0.43%) |
Oct 10, 2023 | 35.62 | 35.62 | 35.62 | 35.62 | 5 | +0.19(+0.53%) |
Oct 09, 2023 | 35.44 | 35.44 | 35.44 | 35.44 | 0 | +0.14(+0.39%) |
Oct 06, 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 0 | +0.43(+1.22%) |
Oct 05, 2023 | 35.01 | 35.01 | 34.87 | 34.87 | 281 | -0.04(-0.12%) |
Oct 04, 2023 | 34.91 | 34.91 | 34.91 | 34.91 | 52 | +0.36(+1.04%) |
Oct 03, 2023 | 34.55 | 34.55 | 34.55 | 34.55 | 18 | -0.52(-1.48%) |
Oct 02, 2023 | 35.07 | 35.07 | 35.07 | 35.07 | 13 | +0.04(+0.12%) |
Sep 29, 2023 | 35.03 | 35.03 | 35.03 | 35.03 | 100 | -0.11(-0.31%) |
Sep 28, 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 2 | +0.29(+0.82%) |
Sep 27, 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 4 | -0.04(-0.13%) |
Sep 26, 2023 | 34.89 | 34.89 | 34.89 | 34.89 | 7 | -0.46(-1.29%) |
Sep 25, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 0 | -0.01(-0.03%) |
Sep 22, 2023 | 35.36 | 35.36 | 35.36 | 35.36 | 100 | -0.05(-0.14%) |
Sep 21, 2023 | 35.41 | 35.41 | 35.41 | 35.41 | 10 | -0.55(-1.52%) |
Sep 20, 2023 | 35.96 | 35.96 | 35.96 | 35.96 | 0 | -0.28(-0.76%) |
Sep 19, 2023 | 36.24 | 36.24 | 36.24 | 36.24 | 1 | -0.00(-0.01%) |
Sep 18, 2023 | 36.24 | 36.24 | 36.24 | 36.24 | 100 | +0.02(+0.05%) |
Sep 15, 2023 | 36.22 | 36.22 | 36.22 | 36.22 | 0 | -0.42(-1.14%) |
Sep 14, 2023 | 36.64 | 36.64 | 36.64 | 36.64 | 0 | +0.30(+0.82%) |
Sep 13, 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 0 | -0.01(-0.02%) |
Sep 12, 2023 | 36.35 | 36.35 | 36.35 | 36.35 | 0 | -0.24(-0.66%) |
Sep 11, 2023 | 36.59 | 36.59 | 36.59 | 36.59 | 5 | +0.17(+0.46%) |
Sep 08, 2023 | 36.43 | 36.43 | 36.43 | 36.43 | 100 | +0.02(+0.04%) |
Sep 07, 2023 | 36.44 | 36.44 | 36.41 | 36.41 | 103 | -0.19(-0.52%) |
Sep 06, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 1 | -0.25(-0.68%) |
Sep 05, 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 2 | -0.22(-0.59%) |
Sep 01, 2023 | 37.07 | 37.07 | 37.07 | 37.07 | 0 | +0.06(+0.16%) |
Aug 31, 2023 | 37.10 | 37.10 | 37.01 | 37.01 | 101 | -0.06(-0.15%) |
Aug 30, 2023 | 37.07 | 37.07 | 37.07 | 37.07 | 0 | +0.16(+0.42%) |
Aug 29, 2023 | 36.91 | 36.91 | 36.91 | 36.91 | 13 | +0.53(+1.45%) |
Aug 28, 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 0 | +0.23(+0.63%) |
Aug 25, 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 0 | +0.16(+0.44%) |
Aug 24, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 0 | -0.44(-1.20%) |
Aug 23, 2023 | 36.43 | 36.43 | 36.43 | 36.43 | 0 | +0.40(+1.11%) |
Aug 22, 2023 | 36.03 | 36.03 | 36.03 | 36.03 | 0 | -0.12(-0.33%) |
Aug 21, 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 0 | +0.24(+0.67%) |
Aug 18, 2023 | 35.91 | 35.91 | 35.91 | 35.91 | 0 | -0.04(-0.11%) |
Aug 17, 2023 | 36.12 | 36.12 | 35.95 | 35.95 | 100 | -0.33(-0.90%) |
Aug 16, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 0 | -0.26(-0.70%) |
Aug 15, 2023 | 36.54 | 36.54 | 36.54 | 36.54 | 0 | -0.31(-0.83%) |
Aug 14, 2023 | 36.84 | 36.84 | 36.84 | 36.84 | 0 | +0.22(+0.60%) |
Aug 11, 2023 | 36.62 | 36.62 | 36.62 | 36.62 | 0 | -0.09(-0.24%) |
Aug 10, 2023 | 36.71 | 36.71 | 36.71 | 36.71 | 0 | -0.03(-0.08%) |
Aug 09, 2023 | 36.74 | 36.74 | 36.74 | 36.74 | 0 | -0.24(-0.66%) |
Aug 08, 2023 | 36.98 | 36.98 | 36.98 | 36.98 | 0 | -0.15(-0.42%) |
Aug 07, 2023 | 37.14 | 37.14 | 37.14 | 37.14 | 0 | +0.38(+1.04%) |
Aug 04, 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 100 | -0.32(-0.87%) |
Aug 03, 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 0 | -0.10(-0.26%) |
Aug 02, 2023 | 37.21 | 37.23 | 37.17 | 37.17 | 536 | -0.43(-1.15%) |
Aug 01, 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 50 | -0.04(-0.11%) |
Jul 31, 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 1 | -0.04(-0.10%) |
Jul 28, 2023 | 37.69 | 37.69 | 37.69 | 37.69 | 0 | +0.32(+0.86%) |
Jul 27, 2023 | 37.37 | 37.37 | 37.36 | 37.36 | 100 | -0.19(-0.51%) |
Jul 26, 2023 | 37.60 | 37.60 | 37.55 | 37.55 | 101 | -0.06(-0.16%) |
Jul 25, 2023 | 37.68 | 37.68 | 37.61 | 37.61 | 102 | +0.15(+0.40%) |
Jul 24, 2023 | 37.46 | 37.46 | 37.46 | 37.46 | 1 | +0.06(+0.15%) |
Jul 21, 2023 | 37.42 | 37.43 | 37.41 | 37.41 | 871 | +0.06(+0.16%) |
Jul 20, 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 0 | -0.24(-0.65%) |
Jul 19, 2023 | 37.59 | 37.59 | 37.59 | 37.59 | 0 | +0.08(+0.22%) |
Jul 18, 2023 | 37.51 | 37.51 | 37.51 | 37.51 | 1 | +0.27(+0.73%) |
Jul 17, 2023 | 37.24 | 37.24 | 37.24 | 37.24 | 0 | +0.21(+0.56%) |
Jul 14, 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 0 | -0.04(-0.09%) |
Jul 13, 2023 | 37.07 | 37.07 | 37.07 | 37.07 | 0 | +0.30(+0.81%) |
Jul 12, 2023 | 36.77 | 36.77 | 36.77 | 36.77 | 0 | +0.22(+0.59%) |
Jul 11, 2023 | 36.56 | 36.56 | 36.56 | 36.56 | 0 | +0.24(+0.65%) |
Jul 10, 2023 | 36.32 | 36.32 | 36.32 | 36.32 | 1 | +0.16(+0.43%) |
Jul 07, 2023 | 36.16 | 36.16 | 36.16 | 36.16 | 0 | -0.15(-0.42%) |
Jul 06, 2023 | 36.31 | 36.31 | 36.31 | 36.31 | 0 | -0.24(-0.66%) |
Jul 05, 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 1 | -0.11(-0.29%) |
Jul 03, 2023 | 36.66 | 36.66 | 36.66 | 36.66 | 100 | -0.05(-0.13%) |
Jun 30, 2023 | 36.71 | 36.71 | 36.71 | 36.71 | 100 | +0.48(+1.33%) |
Jun 29, 2023 | 36.23 | 36.23 | 36.23 | 36.23 | 0 | +0.20(+0.55%) |
Jun 28, 2023 | 36.03 | 36.03 | 36.03 | 36.03 | 1 | -0.09(-0.25%) |
Jun 27, 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 0 | +0.42(+1.17%) |
Jun 26, 2023 | 35.70 | 35.70 | 35.70 | 35.70 | 2 | -0.25(-0.70%) |
Jun 23, 2023 | 35.95 | 35.95 | 35.95 | 35.95 | 0 | -0.23(-0.65%) |
Jun 22, 2023 | 36.19 | 36.19 | 36.19 | 36.19 | 0 | +0.11(+0.30%) |
Jun 21, 2023 | 36.09 | 36.09 | 36.08 | 36.08 | 5,000 | -0.17(-0.48%) |
Jun 20, 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | -0.19(-0.53%) |
Jun 16, 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 100 | -0.13(-0.35%) |
Jun 15, 2023 | 36.58 | 36.58 | 36.58 | 36.58 | 0 | +0.49(+1.36%) |
Jun 14, 2023 | 36.09 | 36.09 | 36.09 | 36.09 | 0 | -0.02(-0.04%) |
Jun 13, 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 0 | +0.27(+0.75%) |
Jun 12, 2023 | 35.84 | 35.84 | 35.84 | 35.84 | 0 | +0.34(+0.95%) |
Jun 09, 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | +0.04(+0.10%) |
Jun 08, 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 0 | +0.19(+0.53%) |
Jun 07, 2023 | 35.28 | 35.28 | 35.28 | 35.28 | 0 | -0.17(-0.49%) |
Jun 06, 2023 | 35.45 | 35.45 | 35.45 | 35.45 | 0 | +0.06(+0.18%) |
Jun 05, 2023 | 35.39 | 35.39 | 35.39 | 35.39 | 8 | -0.09(-0.25%) |
Jun 02, 2023 | 35.48 | 35.48 | 35.48 | 35.48 | 0 | +0.51(+1.44%) |