Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.12 | 34.31 | 34.12 | 34.28 | 2,351 | -0.14(-0.41%) |
Apr 29, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 301 | +0.47(+1.38%) |
Apr 25, 2024 | 33.95 | 1 | -0.03(-0.09%) | |||
Apr 24, 2024 | 33.98 | 33.98 | 33.97 | 33.98 | 306 | -0.10(-0.29%) |
Apr 23, 2024 | 33.87 | 34.08 | 33.87 | 34.08 | 390 | +0.80(+2.40%) |
Apr 22, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 101 | +0.08(+0.24%) |
Apr 19, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 184 | -0.66(-1.95%) |
Apr 17, 2024 | 33.86 | 4 | -0.41(-1.20%) | |||
Apr 16, 2024 | 34.92 | 34.92 | 34.27 | 34.27 | 260 | -0.90(-2.56%) |
Apr 15, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 103 | +0.12(+0.34%) |
Apr 12, 2024 | 35.23 | 35.23 | 35.05 | 35.05 | 5,667 | -0.46(-1.30%) |
Apr 11, 2024 | 35.49 | 35.62 | 35.49 | 35.51 | 600 | -0.35(-0.98%) |
Apr 10, 2024 | 35.50 | 35.86 | 35.50 | 35.86 | 303 | -0.14(-0.39%) |
Apr 09, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 7,100 | +0.02(+0.06%) |
Apr 08, 2024 | 36.00 | 36.00 | 35.90 | 35.98 | 5,029 | +0.19(+0.53%) |
Apr 05, 2024 | 35.39 | 35.79 | 35.39 | 35.79 | 450 | +0.11(+0.31%) |
Apr 04, 2024 | 36.40 | 36.40 | 35.68 | 35.68 | 1,309 | -0.55(-1.52%) |
Apr 03, 2024 | 35.87 | 36.23 | 35.87 | 36.23 | 3,757 | +0.13(+0.36%) |
Apr 02, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 101 | -0.33(-0.91%) |
Apr 01, 2024 | 36.50 | 36.50 | 36.43 | 36.43 | 455 | +0.01(+0.03%) |
Mar 28, 2024 | 36.42 | 0 | +0.02(+0.05%) | |||
Mar 27, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 600 | -0.06(-0.16%) |
Mar 26, 2024 | 36.42 | 36.46 | 36.41 | 36.46 | 500 | +0.11(+0.30%) |
Mar 25, 2024 | 36.29 | 36.35 | 36.29 | 36.35 | 741 | +0.03(+0.08%) |
Mar 22, 2024 | 36.38 | 36.45 | 36.32 | 36.32 | 400 | -0.29(-0.79%) |
Mar 21, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 200 | +0.33(+0.91%) |
Mar 20, 2024 | 35.88 | 36.28 | 35.88 | 36.28 | 1,790 | +0.86(+2.43%) |
Mar 19, 2024 | 35.47 | 35.47 | 35.42 | 35.42 | 288 | -0.48(-1.34%) |
Mar 18, 2024 | 36.31 | 36.31 | 35.84 | 35.90 | 2,088 | +0.09(+0.25%) |
Mar 15, 2024 | 35.79 | 35.81 | 35.78 | 35.81 | 900 | -0.07(-0.20%) |
Mar 14, 2024 | 36.41 | 36.41 | 35.80 | 35.88 | 1,160 | -0.73(-1.99%) |
Mar 13, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 200 | +0.06(+0.16%) |
Mar 12, 2024 | 36.54 | 36.55 | 36.54 | 36.55 | 704 | +0.28(+0.77%) |
Mar 08, 2024 | 36.27 | 0 | -0.29(-0.79%) | |||
Mar 07, 2024 | 36.30 | 36.56 | 36.29 | 36.56 | 2,570 | +0.46(+1.27%) |
Mar 06, 2024 | 36.18 | 36.18 | 36.09 | 36.10 | 908 | +0.29(+0.81%) |
Mar 05, 2024 | 35.89 | 35.89 | 35.66 | 35.81 | 605 | -0.60(-1.65%) |
Mar 04, 2024 | 36.21 | 36.41 | 36.21 | 36.41 | 919 | +0.05(+0.14%) |
Mar 01, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 232 | +0.36(+1.00%) |
Feb 29, 2024 | 36.00 | 36.00 | 35.99 | 36.00 | 947 | +0.31(+0.87%) |
Feb 28, 2024 | 35.64 | 35.80 | 35.64 | 35.69 | 992 | -0.12(-0.34%) |
Feb 27, 2024 | 35.76 | 35.87 | 35.76 | 35.81 | 1,300 | +0.19(+0.53%) |
Feb 26, 2024 | 35.62 | 35.69 | 35.62 | 35.62 | 1,125 | +0.14(+0.39%) |
Feb 23, 2024 | 35.27 | 35.48 | 35.27 | 35.48 | 635 | +0.18(+0.51%) |
Feb 22, 2024 | 35.65 | 35.65 | 35.30 | 35.30 | 1,446 | +0.66(+1.91%) |
Feb 21, 2024 | 34.42 | 34.79 | 34.42 | 34.64 | 1,463 | -0.34(-0.97%) |
Feb 20, 2024 | 35.60 | 35.60 | 34.98 | 34.98 | 625 | -0.90(-2.51%) |
Feb 16, 2024 | 35.88 | 0 | -0.06(-0.17%) | |||
Feb 15, 2024 | 35.99 | 36.00 | 35.94 | 35.94 | 1,273 | +0.30(+0.84%) |
Feb 14, 2024 | 35.30 | 35.64 | 35.30 | 35.64 | 633 | +0.66(+1.89%) |
Feb 13, 2024 | 35.70 | 35.70 | 34.97 | 34.98 | 910 | -0.92(-2.56%) |
Feb 12, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 246 | +0.43(+1.21%) |
Feb 09, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 932 | +0.47(+1.34%) |
Feb 08, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 320 | +0.30(+0.86%) |
Feb 07, 2024 | 34.52 | 34.70 | 34.52 | 34.70 | 536 | +0.47(+1.37%) |
Feb 06, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 100 | +0.01(+0.03%) |
Feb 05, 2024 | 34.20 | 34.22 | 34.03 | 34.22 | 3,412 | -0.26(-0.75%) |
Feb 02, 2024 | 34.03 | 34.48 | 34.03 | 34.48 | 744 | +0.50(+1.47%) |
Feb 01, 2024 | 34.15 | 34.15 | 33.98 | 33.98 | 202 | -0.25(-0.73%) |
Jan 31, 2024 | 34.22 | 34.23 | 34.22 | 34.23 | 403 | -0.25(-0.73%) |
Jan 30, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 202 | +0.16(+0.47%) |
Jan 29, 2024 | 34.21 | 34.32 | 34.21 | 34.32 | 541 | +0.12(+0.35%) |
Jan 26, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 196 | +0.06(+0.18%) |
Jan 25, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 187 | -0.19(-0.55%) |
Jan 24, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 469 | +0.12(+0.35%) |
Jan 23, 2024 | 34.04 | 34.21 | 34.04 | 34.21 | 769 | +0.11(+0.32%) |
Jan 22, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 250 | +0.47(+1.40%) |
Jan 19, 2024 | 33.15 | 33.63 | 33.15 | 33.63 | 2,790 | +0.53(+1.60%) |
Jan 18, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 100 | +0.21(+0.64%) |
Jan 17, 2024 | 33.13 | 33.13 | 32.76 | 32.89 | 557 | -0.31(-0.93%) |
Jan 16, 2024 | 33.26 | 33.26 | 33.19 | 33.20 | 1,653 | -0.13(-0.39%) |
Jan 15, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 100 | -0.18(-0.54%) |
Jan 12, 2024 | 33.54 | 33.54 | 33.51 | 33.51 | 1,001 | +0.28(+0.84%) |
Jan 10, 2024 | 33.23 | 33.23 | 181 | +0.07(+0.21%) | ||
Jan 09, 2024 | 33.00 | 33.16 | 33.00 | 33.16 | 663 | +0.76(+2.35%) |
Jan 05, 2024 | 32.40 | 81 | +0.00(+0.00%) | |||
Jan 04, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 100 | -0.60(-1.82%) |
Jan 02, 2024 | 33.00 | 31 | -0.40(-1.20%) | |||
Dec 29, 2023 | 33.40 | 0 | -0.17(-0.51%) | |||
Dec 28, 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 237 | +0.15(+0.45%) |
Dec 27, 2023 | 33.88 | 33.88 | 33.42 | 33.42 | 662 | +0.38(+1.15%) |
Dec 22, 2023 | 33.04 | 0 | -0.02(-0.06%) | |||
Dec 21, 2023 | 33.00 | 33.06 | 33.00 | 33.06 | 200 | +0.09(+0.27%) |
Dec 20, 2023 | 33.30 | 33.30 | 32.97 | 32.97 | 2,271 | -0.33(-0.99%) |
Dec 19, 2023 | 33.22 | 33.30 | 33.22 | 33.30 | 3,935 | +0.34(+1.03%) |
Dec 18, 2023 | 32.82 | 32.97 | 32.82 | 32.96 | 1,542 | +0.03(+0.09%) |
Dec 15, 2023 | 33.00 | 33.15 | 32.89 | 32.93 | 4,457 | -0.03(-0.09%) |
Dec 14, 2023 | 33.00 | 33.12 | 32.93 | 32.96 | 4,169 | +0.35(+1.07%) |
Dec 13, 2023 | 32.25 | 32.62 | 32.23 | 32.61 | 2,100 | +0.44(+1.37%) |
Dec 12, 2023 | 32.40 | 32.40 | 32.08 | 32.17 | 400 | -0.05(-0.16%) |
Dec 11, 2023 | 31.82 | 32.22 | 31.82 | 32.22 | 411 | +0.27(+0.85%) |
Dec 08, 2023 | 31.77 | 31.95 | 31.77 | 31.95 | 2,403 | +0.18(+0.57%) |
Dec 07, 2023 | 31.77 | 31.77 | 31.77 | 31.77 | 200 | -0.16(-0.50%) |
Dec 06, 2023 | 32.15 | 32.15 | 31.93 | 31.93 | 1,253 | +0.27(+0.85%) |
Dec 05, 2023 | 31.51 | 31.66 | 31.51 | 31.66 | 601 | -0.20(-0.63%) |
Dec 04, 2023 | 31.98 | 31.98 | 31.86 | 31.86 | 322 | -0.03(-0.09%) |
Dec 01, 2023 | 31.55 | 31.89 | 31.55 | 31.89 | 902 | +0.29(+0.92%) |
Nov 30, 2023 | 31.60 | 31.60 | 31.59 | 31.60 | 1,410 | +0.35(+1.12%) |
Nov 27, 2023 | 31.25 | 11 | -0.01(-0.03%) | |||
Nov 24, 2023 | 31.26 | 31.26 | 31.26 | 31.26 | 1,500 | +0.13(+0.42%) |
Nov 22, 2023 | 31.13 | 0 | +0.13(+0.42%) | |||
Nov 21, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 240 | -0.25(-0.80%) |
Nov 20, 2023 | 31.24 | 31.25 | 31.24 | 31.25 | 1,456 | +0.23(+0.74%) |
Nov 17, 2023 | 31.05 | 31.05 | 31.02 | 31.02 | 309 | +0.20(+0.65%) |
Nov 16, 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 665 | -0.18(-0.58%) |
Nov 15, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 424 | +0.13(+0.42%) |
Nov 14, 2023 | 30.50 | 30.88 | 30.50 | 30.87 | 765 | +0.84(+2.80%) |
Nov 10, 2023 | 30.03 | 30.03 | 127 | +0.00(+0.00%) | ||
Nov 09, 2023 | 30.03 | 30.03 | 30.03 | 30.03 | 106 | +0.21(+0.70%) |
Nov 07, 2023 | 29.82 | 24 | +0.15(+0.51%) | |||
Nov 06, 2023 | 29.80 | 29.80 | 29.67 | 29.67 | 201 | +0.42(+1.44%) |
Nov 02, 2023 | 29.25 | 9 | +0.70(+2.45%) | |||
Nov 01, 2023 | 28.79 | 28.79 | 28.55 | 28.55 | 200 | +0.43(+1.53%) |
Oct 30, 2023 | 28.12 | 48 | -0.38(-1.33%) | |||
Oct 25, 2023 | 28.50 | 19 | -0.29(-1.01%) | |||
Oct 23, 2023 | 28.79 | 1 | -0.08(-0.28%) | |||
Oct 20, 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 163 | -0.68(-2.30%) |
Oct 19, 2023 | 29.60 | 29.65 | 29.55 | 29.55 | 452 | -0.45(-1.50%) |
Oct 18, 2023 | 30.01 | 30.01 | 30.00 | 30.00 | 203 | -0.33(-1.09%) |
Oct 17, 2023 | 29.99 | 30.33 | 29.99 | 30.33 | 1,800 | +0.24(+0.80%) |
Oct 16, 2023 | 30.10 | 30.10 | 30.09 | 30.09 | 1,025 | -0.07(-0.23%) |
Oct 12, 2023 | 30.16 | 0 | -0.29(-0.95%) | |||
Oct 11, 2023 | 30.68 | 30.68 | 30.34 | 30.45 | 2,380 | +0.06(+0.20%) |
Oct 10, 2023 | 30.44 | 30.44 | 30.39 | 30.39 | 1,001 | +0.97(+3.30%) |
Oct 04, 2023 | 29.42 | 0 | -0.38(-1.28%) | |||
Oct 03, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 135 | -0.17(-0.57%) |
Sep 29, 2023 | 29.97 | 0 | +0.18(+0.60%) | |||
Sep 28, 2023 | 29.91 | 29.97 | 29.79 | 29.79 | 1,000 | +0.01(+0.03%) |
Sep 27, 2023 | 29.79 | 29.79 | 29.78 | 29.78 | 419 | +0.14(+0.47%) |
Sep 26, 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 400 | -0.10(-0.34%) |
Sep 25, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 125 | -0.11(-0.37%) |
Sep 22, 2023 | 29.91 | 29.91 | 29.85 | 29.85 | 617 | -0.87(-2.83%) |
Sep 20, 2023 | 30.72 | 7 | +0.03(+0.10%) | |||
Sep 19, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 155 | -0.12(-0.39%) |
Sep 18, 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 361 | -0.30(-0.96%) |
Sep 15, 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 193 | -0.24(-0.77%) |
Sep 14, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 325 | +0.23(+0.74%) |
Sep 13, 2023 | 31.01 | 31.13 | 31.01 | 31.12 | 1,620 | -0.08(-0.26%) |
Sep 12, 2023 | 31.33 | 31.33 | 31.20 | 31.20 | 200 | -0.15(-0.48%) |
Sep 11, 2023 | 31.00 | 31.35 | 31.00 | 31.35 | 1,411 | +0.29(+0.93%) |
Sep 08, 2023 | 31.01 | 31.06 | 31.01 | 31.06 | 258 | -0.15(-0.48%) |
Sep 07, 2023 | 31.20 | 31.21 | 31.20 | 31.21 | 204 | -0.38(-1.20%) |
Sep 06, 2023 | 31.59 | 31.59 | 31.59 | 31.59 | 203 | +0.10(+0.32%) |
Aug 31, 2023 | 31.49 | 81 | +0.13(+0.41%) | |||
Aug 30, 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 136 | +0.40(+1.29%) |
Aug 29, 2023 | 30.95 | 30.96 | 30.95 | 30.96 | 424 | +0.02(+0.06%) |
Aug 28, 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 345 | +0.53(+1.74%) |
Aug 25, 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 400 | +0.00(+0.00%) |
Aug 24, 2023 | 30.45 | 30.45 | 30.41 | 30.41 | 480 | +0.10(+0.33%) |
Aug 22, 2023 | 30.31 | 0 | +0.01(+0.03%) | |||
Aug 21, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 233 | +0.17(+0.56%) |
Aug 18, 2023 | 30.00 | 30.13 | 30.00 | 30.13 | 354 | -0.81(-2.62%) |
Aug 16, 2023 | 30.94 | 60 | -0.16(-0.51%) | |||
Aug 14, 2023 | 31.10 | 31.10 | 111 | -0.05(-0.16%) | ||
Aug 11, 2023 | 31.15 | 31.15 | 31.14 | 31.15 | 520 | -0.25(-0.80%) |
Aug 10, 2023 | 31.50 | 31.50 | 31.40 | 31.40 | 439 | +0.00(+0.00%) |
Aug 09, 2023 | 31.32 | 31.45 | 31.14 | 31.40 | 1,918 | -0.05(-0.16%) |
Aug 08, 2023 | 31.25 | 31.45 | 31.25 | 31.45 | 257 | -0.59(-1.84%) |
Aug 03, 2023 | 32.04 | 0 | -0.07(-0.22%) | |||
Aug 02, 2023 | 32.29 | 32.29 | 32.11 | 32.11 | 283 | -0.99(-2.99%) |
Aug 01, 2023 | 33.02 | 33.10 | 33.02 | 33.10 | 1,363 | -0.05(-0.15%) |
Jul 31, 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 904 | +0.15(+0.45%) |
Jul 28, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 340 | +0.15(+0.46%) |
Jul 27, 2023 | 32.98 | 32.98 | 32.85 | 32.85 | 1,630 | -0.01(-0.03%) |
Jul 24, 2023 | 32.86 | 62 | +0.31(+0.95%) | |||
Jul 21, 2023 | 32.55 | 32.55 | 32.54 | 32.55 | 1,910 | +0.00(+0.00%) |
Jul 20, 2023 | 32.56 | 32.56 | 32.55 | 32.55 | 237 | -0.45(-1.36%) |
Jul 19, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 686 | +0.10(+0.30%) |
Jul 18, 2023 | 32.85 | 32.90 | 32.85 | 32.90 | 260 | +0.21(+0.64%) |
Jul 17, 2023 | 32.69 | 32.69 | 32.69 | 32.69 | 310 | +0.11(+0.34%) |
Jul 14, 2023 | 32.74 | 32.74 | 32.58 | 32.58 | 350 | +0.43(+1.34%) |
Jul 12, 2023 | 32.15 | 73 | +0.15(+0.47%) | |||
Jul 11, 2023 | 31.77 | 32.00 | 31.77 | 32.00 | 815 | +0.53(+1.68%) |
Jul 10, 2023 | 31.58 | 31.58 | 31.47 | 31.47 | 220 | +0.08(+0.25%) |
Jul 07, 2023 | 31.39 | 31.39 | 31.39 | 31.39 | 153 | -0.33(-1.04%) |
Jul 05, 2023 | 31.72 | 72 | +0.21(+0.67%) | |||
Jun 29, 2023 | 31.51 | 0 | +0.41(+1.32%) | |||
Jun 27, 2023 | 31.10 | 31.10 | 134 | +0.00(+0.00%) | ||
Jun 26, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 470 | +0.24(+0.78%) |
Jun 23, 2023 | 31.00 | 31.00 | 30.86 | 30.86 | 902 | -0.39(-1.25%) |
Jun 22, 2023 | 31.20 | 31.25 | 31.19 | 31.25 | 1,403 | -0.32(-1.01%) |
Jun 20, 2023 | 31.57 | 34 | -0.43(-1.34%) | |||
Jun 16, 2023 | 32.00 | 0 | -0.16(-0.50%) | |||
Jun 15, 2023 | 31.99 | 32.16 | 31.99 | 32.16 | 2,296 | +0.44(+1.39%) |
Jun 14, 2023 | 32.01 | 32.01 | 31.67 | 31.72 | 300 | -0.04(-0.13%) |
Jun 13, 2023 | 31.52 | 31.76 | 31.52 | 31.76 | 1,064 | +0.93(+3.02%) |
Jun 09, 2023 | 30.83 | 60 | +0.02(+0.06%) | |||
Jun 08, 2023 | 30.68 | 30.81 | 30.68 | 30.81 | 275 | -0.35(-1.12%) |
Jun 07, 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 651 | +0.10(+0.32%) |
Jun 06, 2023 | 30.90 | 31.06 | 30.90 | 31.06 | 2,700 | +0.26(+0.84%) |
Jun 02, 2023 | 30.80 | 10 | +0.51(+1.68%) | |||
May 31, 2023 | 30.29 | 8 | -0.16(-0.53%) | |||
May 30, 2023 | 30.80 | 30.80 | 30.45 | 30.45 | 1,404 | +0.00(+0.00%) |
May 29, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 331 | +0.32(+1.06%) |
May 25, 2023 | 30.13 | 73 | +0.47(+1.58%) | |||
May 24, 2023 | 29.44 | 29.66 | 29.42 | 29.66 | 2,102 | -0.51(-1.69%) |
May 23, 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 106 | +0.25(+0.84%) |
May 18, 2023 | 29.92 | 0 | +0.41(+1.39%) | |||
May 17, 2023 | 29.35 | 29.51 | 29.35 | 29.51 | 1,119 | +0.13(+0.44%) |
May 16, 2023 | 29.38 | 29.38 | 29.38 | 29.38 | 100 | -0.03(-0.10%) |
May 15, 2023 | 29.42 | 29.42 | 29.41 | 29.41 | 4,833 | +0.22(+0.75%) |
May 12, 2023 | 29.27 | 29.27 | 29.19 | 29.19 | 210 | -0.11(-0.38%) |
May 11, 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 294 | -0.05(-0.17%) |
May 10, 2023 | 29.44 | 29.45 | 29.30 | 29.35 | 1,912 | +0.69(+2.41%) |
May 04, 2023 | 28.66 | 5 | -0.28(-0.97%) | |||
May 02, 2023 | 28.94 | 65 | -0.20(-0.69%) |