Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.98 | 37.98 | 37.59 | 37.59 | 1,976 | +0.21(+0.58%) |
Mar 27, 2024 | 37.65 | 37.69 | 37.28 | 37.38 | 11,447 | +0.48(+1.30%) |
Mar 25, 2024 | 36.90 | 207 | -0.14(-0.38%) | |||
Mar 22, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 923 | -0.56(-1.49%) |
Mar 21, 2024 | 37.55 | 37.60 | 37.55 | 37.60 | 1,714 | +0.87(+2.37%) |
Mar 18, 2024 | 36.73 | 0 | -0.97(-2.57%) | |||
Mar 15, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 402 | +0.54(+1.45%) |
Mar 14, 2024 | 36.96 | 37.16 | 36.76 | 37.16 | 2,843 | +0.13(+0.36%) |
Mar 12, 2024 | 37.02 | 97 | +0.82(+2.28%) | |||
Mar 11, 2024 | 36.40 | 36.40 | 36.20 | 36.20 | 2,979 | -0.67(-1.80%) |
Mar 08, 2024 | 36.50 | 36.87 | 36.50 | 36.87 | 911 | +0.84(+2.32%) |
Mar 07, 2024 | 36.00 | 36.16 | 36.00 | 36.03 | 5,950 | +0.09(+0.25%) |
Mar 06, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 1,000 | +0.54(+1.53%) |
Mar 05, 2024 | 35.53 | 35.53 | 35.31 | 35.40 | 351 | -0.19(-0.53%) |
Mar 04, 2024 | 35.49 | 35.59 | 34.90 | 35.59 | 1,947 | +0.51(+1.45%) |
Mar 01, 2024 | 35.05 | 35.08 | 35.05 | 35.08 | 1,213 | -0.62(-1.73%) |
Feb 29, 2024 | 35.50 | 35.70 | 35.40 | 35.70 | 8,131 | +0.38(+1.07%) |
Feb 28, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 1,700 | +0.26(+0.74%) |
Feb 27, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 1,566 | -0.05(-0.14%) |
Feb 26, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 1,373 | +0.11(+0.32%) |
Feb 23, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 791 | +0.10(+0.28%) |
Feb 22, 2024 | 34.55 | 34.90 | 34.55 | 34.90 | 783 | +0.95(+2.81%) |
Feb 21, 2024 | 33.48 | 33.95 | 33.48 | 33.95 | 3,586 | +0.27(+0.79%) |
Feb 20, 2024 | 33.37 | 33.68 | 33.37 | 33.68 | 339 | +0.38(+1.14%) |
Feb 15, 2024 | 33.30 | 447 | +0.76(+2.34%) | |||
Feb 14, 2024 | 32.82 | 32.82 | 32.54 | 32.54 | 1,296 | -0.50(-1.51%) |
Feb 12, 2024 | 33.04 | 27 | +0.74(+2.29%) | |||
Feb 09, 2024 | 32.11 | 32.36 | 32.11 | 32.30 | 2,655 | -0.37(-1.14%) |
Feb 06, 2024 | 32.67 | 110 | +0.51(+1.60%) | |||
Feb 05, 2024 | 32.56 | 32.56 | 32.16 | 32.16 | 523 | -0.55(-1.68%) |
Feb 01, 2024 | 32.71 | 258 | -1.41(-4.13%) | |||
Jan 31, 2024 | 34.00 | 34.12 | 34.00 | 34.12 | 1,702 | +0.72(+2.16%) |
Jan 30, 2024 | 33.83 | 33.83 | 33.40 | 33.40 | 903 | +0.20(+0.60%) |
Jan 29, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 478 | -0.27(-0.81%) |
Jan 26, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 19,327 | +0.24(+0.73%) |
Jan 25, 2024 | 33.23 | 33.33 | 33.23 | 33.23 | 1,154 | -0.13(-0.39%) |
Jan 24, 2024 | 33.70 | 33.70 | 33.36 | 33.36 | 3,411 | -0.02(-0.06%) |
Jan 23, 2024 | 33.22 | 33.42 | 33.22 | 33.38 | 3,547 | -0.48(-1.42%) |
Jan 22, 2024 | 33.76 | 33.86 | 33.76 | 33.86 | 406 | +0.88(+2.66%) |
Jan 19, 2024 | 32.99 | 33.25 | 32.98 | 32.98 | 6,602 | +0.42(+1.30%) |
Jan 18, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 714 | +0.61(+1.92%) |
Jan 17, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 7,827 | -0.14(-0.45%) |
Jan 16, 2024 | 32.00 | 32.09 | 32.00 | 32.09 | 699 | -0.51(-1.56%) |
Jan 12, 2024 | 32.30 | 32.60 | 32.13 | 32.60 | 604 | +0.84(+2.64%) |
Jan 11, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 215 | -0.36(-1.12%) |
Jan 10, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 261 | +0.04(+0.12%) |
Jan 09, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 13,075 | -0.51(-1.56%) |
Jan 05, 2024 | 32.59 | 20,146 | -0.24(-0.73%) | |||
Jan 04, 2024 | 32.71 | 32.83 | 32.71 | 32.83 | 483 | +0.57(+1.77%) |
Jan 03, 2024 | 32.18 | 32.26 | 32.18 | 32.26 | 1,469 | -0.23(-0.70%) |
Jan 02, 2024 | 32.59 | 32.99 | 32.47 | 32.49 | 1,038 | +0.17(+0.53%) |
Dec 29, 2023 | 32.32 | 32.32 | 32.32 | 32.32 | 452 | -0.20(-0.63%) |
Dec 26, 2023 | 32.52 | 84 | +0.49(+1.53%) | |||
Dec 20, 2023 | 32.03 | 14,939 | +0.03(+0.09%) | |||
Dec 19, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 300 | +0.35(+1.11%) |
Dec 18, 2023 | 32.17 | 32.17 | 31.65 | 31.65 | 392 | +0.04(+0.13%) |
Dec 15, 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 215 | -0.67(-2.08%) |
Dec 14, 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 135 | +0.16(+0.49%) |
Dec 13, 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 1,618 | +0.08(+0.26%) |
Dec 12, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 357 | -0.19(-0.58%) |
Dec 11, 2023 | 32.06 | 32.23 | 32.06 | 32.23 | 542 | -0.13(-0.41%) |
Dec 08, 2023 | 31.84 | 32.36 | 31.84 | 32.36 | 142,771 | -0.03(-0.10%) |
Dec 07, 2023 | 32.39 | 32.39 | 32.39 | 32.39 | 212,555 | +0.24(+0.75%) |
Dec 06, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 213,204 | +0.99(+3.18%) |
Dec 05, 2023 | 31.59 | 31.59 | 31.15 | 31.16 | 10,608 | +0.16(+0.51%) |
Dec 04, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 133 | +0.18(+0.58%) |
Dec 01, 2023 | 31.80 | 31.80 | 30.82 | 30.82 | 358 | -0.14(-0.45%) |
Nov 30, 2023 | 31.36 | 31.36 | 30.96 | 30.96 | 459 | +0.16(+0.52%) |
Nov 28, 2023 | 30.80 | 108 | +0.05(+0.15%) | |||
Nov 27, 2023 | 30.80 | 31.26 | 30.69 | 30.75 | 4,169 | -0.91(-2.87%) |
Nov 24, 2023 | 31.00 | 31.66 | 31.00 | 31.66 | 254 | +1.05(+3.43%) |
Nov 22, 2023 | 30.71 | 30.71 | 30.61 | 30.61 | 630 | +0.01(+0.03%) |
Nov 20, 2023 | 30.60 | 5 | -0.02(-0.07%) | |||
Nov 17, 2023 | 30.50 | 30.62 | 30.50 | 30.62 | 9,675 | +0.19(+0.62%) |
Nov 16, 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 444 | +0.32(+1.08%) |
Nov 15, 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 240 | +0.03(+0.10%) |
Nov 14, 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 300 | +0.08(+0.27%) |
Nov 13, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 2,129 | +0.35(+1.18%) |
Nov 10, 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 290 | +0.54(+1.86%) |
Nov 09, 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 204 | -0.45(-1.52%) |
Nov 08, 2023 | 29.58 | 29.58 | 29.56 | 29.56 | 2,292 | +0.45(+1.54%) |
Nov 07, 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 219 | -0.97(-3.22%) |
Nov 06, 2023 | 30.08 | 30.08 | 29.79 | 30.08 | 971 | +0.12(+0.41%) |
Nov 03, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 269 | -0.74(-2.42%) |
Nov 02, 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 686 | +1.86(+6.45%) |
Nov 01, 2023 | 29.59 | 29.59 | 28.84 | 28.84 | 1,084 | -0.19(-0.65%) |
Oct 31, 2023 | 28.96 | 29.03 | 28.96 | 29.03 | 838 | -0.86(-2.89%) |
Oct 30, 2023 | 29.15 | 29.89 | 29.15 | 29.89 | 19,330 | +1.23(+4.30%) |
Oct 27, 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 179 | -0.77(-2.62%) |
Oct 26, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 245 | -0.02(-0.07%) |
Oct 25, 2023 | 29.01 | 29.45 | 29.01 | 29.45 | 2,037 | +0.41(+1.40%) |
Oct 20, 2023 | 29.04 | 10,092 | -0.63(-2.11%) | |||
Oct 19, 2023 | 29.15 | 29.67 | 29.15 | 29.67 | 11,253 | +0.36(+1.23%) |
Oct 16, 2023 | 29.31 | 1,773 | -0.50(-1.68%) | |||
Oct 12, 2023 | 29.81 | 4 | -0.47(-1.54%) | |||
Oct 11, 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 427 | +0.07(+0.22%) |
Oct 10, 2023 | 30.21 | 30.21 | 30.21 | 30.21 | 285 | +0.99(+3.39%) |
Oct 09, 2023 | 29.32 | 29.32 | 29.22 | 29.22 | 2,262 | +0.03(+0.10%) |
Oct 06, 2023 | 29.19 | 29.19 | 29.18 | 29.19 | 561 | +0.39(+1.37%) |
Oct 04, 2023 | 28.80 | 97 | +0.42(+1.47%) | |||
Oct 03, 2023 | 28.48 | 28.70 | 28.38 | 28.38 | 2,041 | -0.63(-2.16%) |
Oct 02, 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 1,699 | -1.00(-3.34%) |
Sep 29, 2023 | 30.00 | 30.01 | 30.00 | 30.01 | 402 | +0.01(+0.03%) |
Sep 28, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 296 | -0.08(-0.27%) |
Sep 26, 2023 | 30.08 | 3 | -0.50(-1.64%) | |||
Sep 22, 2023 | 30.58 | 49,978 | -0.42(-1.35%) | |||
Sep 21, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 310 | +0.03(+0.10%) |
Sep 19, 2023 | 30.97 | 76 | -0.35(-1.13%) | |||
Sep 18, 2023 | 31.32 | 31.32 | 31.32 | 31.32 | 519 | +0.07(+0.23%) |
Sep 15, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 595 | +0.54(+1.76%) |
Sep 14, 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 1,519 | +0.67(+2.22%) |
Sep 12, 2023 | 30.04 | 2,286 | -0.11(-0.36%) | |||
Sep 11, 2023 | 30.25 | 30.25 | 30.15 | 30.15 | 872 | +0.44(+1.49%) |
Sep 08, 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 448 | +0.28(+0.94%) |
Sep 07, 2023 | 29.46 | 29.46 | 29.43 | 29.43 | 1,335 | -0.16(-0.53%) |
Sep 06, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 119 | -0.82(-2.71%) |
Sep 05, 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 210 | +0.01(+0.04%) |
Aug 31, 2023 | 30.40 | 119 | +0.16(+0.53%) | |||
Aug 30, 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 978 | -0.31(-1.01%) |
Aug 29, 2023 | 30.26 | 30.63 | 30.26 | 30.55 | 57,846 | +1.19(+4.05%) |
Aug 24, 2023 | 29.36 | 127 | -0.77(-2.56%) | |||
Aug 23, 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 1,066 | +0.70(+2.38%) |
Aug 22, 2023 | 29.96 | 29.96 | 29.33 | 29.43 | 2,462 | -0.22(-0.74%) |
Aug 21, 2023 | 29.62 | 29.77 | 29.50 | 29.65 | 1,560 | +0.40(+1.37%) |
Aug 18, 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 957 | -0.95(-3.15%) |
Aug 16, 2023 | 30.20 | 257 | +0.35(+1.17%) | |||
Aug 15, 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 1,751 | -0.70(-2.29%) |
Aug 14, 2023 | 30.09 | 30.55 | 30.09 | 30.55 | 858 | +0.16(+0.51%) |
Aug 11, 2023 | 30.49 | 30.49 | 30.39 | 30.39 | 1,531 | -0.61(-1.95%) |
Aug 10, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 3,237 | +0.49(+1.61%) |
Aug 09, 2023 | 30.51 | 30.51 | 30.51 | 30.51 | 579 | +0.78(+2.62%) |
Aug 08, 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 3,564 | -0.77(-2.52%) |
Aug 07, 2023 | 30.41 | 30.50 | 30.41 | 30.50 | 480 | +0.13(+0.43%) |
Aug 02, 2023 | 30.37 | 213 | -0.13(-0.43%) | |||
Aug 01, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 2,343 | -0.60(-1.93%) |
Jul 28, 2023 | 31.10 | 94 | +0.43(+1.40%) | |||
Jul 27, 2023 | 31.27 | 31.27 | 30.67 | 30.67 | 805 | -0.08(-0.26%) |
Jul 26, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 1,052 | +0.44(+1.45%) |
Jul 21, 2023 | 30.31 | 112 | -0.19(-0.62%) | |||
Jul 20, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 387 | +0.93(+3.15%) |
Jul 19, 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 843 | +0.17(+0.58%) |
Jul 18, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 17,362 | +0.14(+0.47%) |
Jul 17, 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 9,138 | -0.19(-0.64%) |
Jul 12, 2023 | 29.45 | 95 | +1.11(+3.91%) | |||
Jul 11, 2023 | 28.34 | 28.34 | 28.34 | 28.34 | 416 | +0.40(+1.44%) |
Jul 07, 2023 | 27.94 | 441 | +0.15(+0.54%) | |||
Jul 06, 2023 | 27.80 | 27.80 | 27.75 | 27.79 | 8,219 | -0.38(-1.35%) |
Jul 05, 2023 | 28.17 | 28.17 | 28.17 | 28.17 | 980 | -0.90(-3.11%) |
Jun 30, 2023 | 29.07 | 156 | -0.00(-0.02%) | |||
Jun 28, 2023 | 29.08 | 54 | +0.44(+1.55%) | |||
Jun 27, 2023 | 28.64 | 28.71 | 28.64 | 28.64 | 1,489 | -0.06(-0.22%) |
Jun 23, 2023 | 28.70 | 36 | +0.22(+0.77%) | |||
Jun 20, 2023 | 28.48 | 87 | -0.57(-1.96%) | |||
Jun 16, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 207 | +0.05(+0.17%) |
Jun 15, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 976 | +0.46(+1.61%) |
Jun 14, 2023 | 28.54 | 28.54 | 28.54 | 28.54 | 1,351 | -0.15(-0.52%) |
Jun 13, 2023 | 28.22 | 28.69 | 28.22 | 28.69 | 660 | +0.32(+1.13%) |
Jun 12, 2023 | 27.85 | 28.37 | 27.85 | 28.37 | 1,615 | -0.39(-1.36%) |
Jun 09, 2023 | 28.85 | 28.90 | 28.76 | 28.76 | 1,435 | -0.48(-1.64%) |
Jun 08, 2023 | 29.50 | 29.70 | 29.05 | 29.24 | 4,852 | +0.20(+0.71%) |
Jun 07, 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 551 | +0.11(+0.37%) |
Jun 06, 2023 | 29.31 | 29.35 | 28.93 | 28.93 | 601 | -0.47(-1.60%) |
Jun 05, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 304 | +0.00(+0.00%) |
Jun 02, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 186 | +1.30(+4.63%) |
Jun 01, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 733 | -0.62(-2.16%) |
May 26, 2023 | 28.72 | 3,252 | +0.09(+0.32%) | |||
May 25, 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 1,850 | -1.17(-3.93%) |
May 23, 2023 | 29.80 | 5,424 | -0.34(-1.13%) | |||
May 22, 2023 | 30.14 | 30.14 | 29.72 | 30.14 | 952 | +0.26(+0.88%) |
May 19, 2023 | 30.37 | 30.37 | 29.82 | 29.88 | 1,468 | +0.44(+1.48%) |
May 18, 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 154 | -0.66(-2.18%) |
May 16, 2023 | 30.10 | 30 | +0.14(+0.45%) | |||
May 15, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 889 | +0.94(+3.24%) |
May 12, 2023 | 29.25 | 29.44 | 29.02 | 29.02 | 4,134 | -0.02(-0.05%) |
May 11, 2023 | 29.54 | 29.54 | 29.04 | 29.04 | 854 | -0.76(-2.55%) |
May 10, 2023 | 29.72 | 29.80 | 29.72 | 29.80 | 27,977 | -0.58(-1.90%) |
May 09, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 4,777 | +0.11(+0.36%) |
May 08, 2023 | 30.32 | 30.32 | 30.27 | 30.27 | 1,720 | -1.12(-3.57%) |
May 05, 2023 | 31.33 | 31.52 | 31.33 | 31.39 | 3,131 | +0.40(+1.29%) |
May 04, 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 662 | -0.43(-1.37%) |
May 03, 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 11,911 | -0.35(-1.10%) |
May 02, 2023 | 33.12 | 33.12 | 31.77 | 31.77 | 531 | -0.48(-1.49%) |
May 01, 2023 | 32.90 | 32.90 | 32.25 | 32.25 | 837 | -0.12(-0.39%) |
Apr 27, 2023 | 32.38 | 3 | -0.08(-0.23%) | |||
Apr 26, 2023 | 32.50 | 32.55 | 32.45 | 32.45 | 1,234 | +0.20(+0.62%) |
Apr 24, 2023 | 32.25 | 44 | +0.37(+1.16%) | |||
Apr 21, 2023 | 32.11 | 32.11 | 31.88 | 31.88 | 6,631 | -0.02(-0.05%) |
Apr 19, 2023 | 31.89 | 730 | +0.64(+2.06%) | |||
Apr 18, 2023 | 31.95 | 31.95 | 31.25 | 31.25 | 778 | +0.95(+3.14%) |
Apr 17, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 10,111 | -1.72(-5.37%) |
Apr 13, 2023 | 32.02 | 4,341 | +0.15(+0.47%) | |||
Apr 12, 2023 | 31.72 | 31.87 | 31.72 | 31.87 | 3,439 | +0.37(+1.17%) |
Apr 11, 2023 | 31.51 | 31.51 | 31.50 | 31.50 | 2,076 | +0.49(+1.58%) |
Apr 06, 2023 | 31.01 | 79 | +0.21(+0.67%) | |||
Apr 05, 2023 | 30.79 | 31.08 | 30.79 | 30.80 | 803 | +0.23(+0.77%) |