Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 39.55 | 201 | +0.65(+1.68%) | |||
May 16, 2024 | 38.90 | 221 | -1.76(-4.33%) | |||
May 13, 2024 | 40.66 | 85 | +1.91(+4.93%) | |||
May 09, 2024 | 38.75 | 2,039 | +0.25(+0.65%) | |||
May 08, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 535 | -3.55(-8.43%) |
May 07, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 215 | +0.84(+2.05%) |
May 06, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 839 | +3.57(+9.49%) |
May 03, 2024 | 38.03 | 38.03 | 37.63 | 37.63 | 440 | +0.28(+0.75%) |
May 02, 2024 | 41.12 | 41.12 | 29.76 | 37.35 | 1,452 | -1.23(-3.20%) |
May 01, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 615 | +0.67(+1.77%) |
Apr 29, 2024 | 37.91 | 91 | +1.84(+5.12%) | |||
Apr 26, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 505 | -0.72(-1.96%) |
Apr 25, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 649 | -1.76(-4.57%) |
Apr 24, 2024 | 41.10 | 41.10 | 38.55 | 38.55 | 249 | +1.92(+5.24%) |
Apr 23, 2024 | 38.50 | 36.63 | 36.63 | 36.63 | 260 | -0.37(-1.00%) |
Apr 19, 2024 | 37.00 | 18 | +1.15(+3.21%) | |||
Apr 18, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 507 | -0.98(-2.65%) |
Apr 16, 2024 | 36.83 | 129 | -0.72(-1.93%) | |||
Apr 15, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 359 | -0.83(-2.15%) |
Apr 09, 2024 | 38.38 | 365 | +0.52(+1.36%) | |||
Apr 05, 2024 | 37.86 | 39 | +0.19(+0.49%) | |||
Apr 02, 2024 | 37.67 | 0 | -0.60(-1.57%) | |||
Apr 01, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 347 | -0.04(-0.10%) |
Mar 28, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 352 | -0.30(-0.78%) |
Mar 27, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 1,498 | +0.02(+0.04%) |
Mar 26, 2024 | 38.42 | 38.60 | 38.42 | 38.60 | 990 | +0.31(+0.81%) |
Mar 25, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 653 | +0.03(+0.08%) |
Mar 22, 2024 | 38.62 | 38.62 | 38.26 | 38.26 | 423 | -0.36(-0.93%) |
Mar 21, 2024 | 38.36 | 38.62 | 38.36 | 38.62 | 755 | -0.71(-1.79%) |
Mar 20, 2024 | 39.30 | 39.33 | 39.30 | 39.33 | 731 | +2.01(+5.37%) |
Mar 19, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 282 | +0.09(+0.23%) |
Mar 14, 2024 | 37.23 | 137 | +0.21(+0.57%) | |||
Mar 12, 2024 | 37.02 | 84 | -0.23(-0.63%) | |||
Mar 08, 2024 | 37.26 | 145 | +0.06(+0.17%) | |||
Mar 07, 2024 | 37.12 | 37.20 | 37.11 | 37.20 | 5,498 | +0.23(+0.61%) |
Mar 06, 2024 | 36.97 | 37.31 | 36.97 | 36.97 | 1,077 | -0.05(-0.15%) |
Mar 05, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 438 | +0.14(+0.39%) |
Mar 04, 2024 | 37.12 | 37.12 | 36.88 | 36.88 | 699 | -0.40(-1.07%) |
Feb 28, 2024 | 37.28 | 222 | +0.33(+0.89%) | |||
Feb 26, 2024 | 36.95 | 143 | +0.42(+1.15%) | |||
Feb 20, 2024 | 36.53 | 22 | +0.24(+0.66%) | |||
Feb 16, 2024 | 35.48 | 36.29 | 35.44 | 36.29 | 2,646 | +1.14(+3.26%) |
Feb 15, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 385 | -0.79(-2.21%) |
Feb 14, 2024 | 36.44 | 36.44 | 35.94 | 35.94 | 804 | +1.38(+3.99%) |
Feb 13, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 178 | +0.94(+2.80%) |
Feb 12, 2024 | 33.28 | 33.62 | 33.28 | 33.62 | 766 | +0.94(+2.88%) |
Feb 07, 2024 | 32.68 | 265 | -0.37(-1.12%) | |||
Feb 05, 2024 | 33.05 | 9 | -0.06(-0.18%) | |||
Feb 02, 2024 | 32.62 | 33.11 | 32.62 | 33.11 | 474 | +0.40(+1.22%) |
Feb 01, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 1,207 | -1.36(-3.99%) |
Jan 29, 2024 | 34.07 | 143 | -0.41(-1.18%) | |||
Jan 26, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 363 | +1.38(+4.19%) |
Jan 23, 2024 | 33.09 | 59 | -0.56(-1.66%) | |||
Jan 19, 2024 | 33.65 | 114 | +0.79(+2.40%) | |||
Jan 18, 2024 | 32.98 | 32.98 | 32.86 | 32.86 | 659 | -0.14(-0.42%) |
Jan 16, 2024 | 33.00 | 205 | -1.39(-4.04%) | |||
Jan 12, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 273 | +0.45(+1.33%) |
Jan 11, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 267 | -0.35(-1.02%) |
Jan 10, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 584 | -0.21(-0.61%) |
Jan 09, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 300 | -0.39(-1.12%) |
Jan 08, 2024 | 35.38 | 35.38 | 34.89 | 34.89 | 5,988 | -0.13(-0.37%) |
Jan 04, 2024 | 35.02 | 72 | -0.02(-0.06%) | |||
Jan 03, 2024 | 35.04 | 35.04 | 34.68 | 35.04 | 2,027 | -0.11(-0.31%) |
Jan 02, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 621 | -0.13(-0.37%) |
Dec 28, 2023 | 35.28 | 113 | -1.00(-2.75%) | |||
Dec 27, 2023 | 36.29 | 36.29 | 36.28 | 36.28 | 5,251 | +1.66(+4.80%) |
Dec 22, 2023 | 34.62 | 1,618 | -1.07(-3.01%) | |||
Dec 21, 2023 | 35.69 | 35.69 | 35.69 | 35.69 | 521 | +1.19(+3.45%) |
Dec 20, 2023 | 34.60 | 34.60 | 34.50 | 34.50 | 958 | -1.02(-2.87%) |
Dec 19, 2023 | 34.50 | 35.52 | 34.50 | 35.52 | 526 | +0.79(+2.27%) |
Dec 18, 2023 | 34.73 | 34.73 | 34.73 | 34.73 | 416 | -0.41(-1.16%) |
Dec 15, 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 205 | +0.36(+1.04%) |
Dec 14, 2023 | 35.00 | 35.00 | 34.78 | 34.78 | 1,029 | +0.54(+1.58%) |
Dec 13, 2023 | 34.24 | 34.24 | 34.24 | 34.24 | 210 | +0.02(+0.04%) |
Dec 11, 2023 | 34.23 | 480 | -0.42(-1.23%) | |||
Dec 06, 2023 | 34.65 | 65 | +1.27(+3.80%) | |||
Dec 05, 2023 | 33.81 | 33.81 | 33.38 | 33.38 | 630 | -0.08(-0.24%) |
Dec 04, 2023 | 33.46 | 33.46 | 33.46 | 33.46 | 385 | +0.90(+2.76%) |
Nov 30, 2023 | 32.56 | 325 | -0.56(-1.69%) | |||
Nov 29, 2023 | 33.12 | 33.12 | 33.12 | 33.12 | 201 | +1.04(+3.24%) |
Nov 28, 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 271 | +0.16(+0.50%) |
Nov 22, 2023 | 31.92 | 23 | +0.29(+0.92%) | |||
Nov 21, 2023 | 31.61 | 31.63 | 31.61 | 31.63 | 501 | +0.38(+1.22%) |
Nov 17, 2023 | 31.25 | 249 | -0.13(-0.41%) | |||
Nov 16, 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 215 | +0.13(+0.42%) |
Nov 15, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 333 | -0.39(-1.23%) |
Nov 14, 2023 | 31.75 | 31.75 | 31.64 | 31.64 | 15,985 | -0.10(-0.32%) |
Nov 13, 2023 | 31.27 | 31.74 | 30.55 | 31.74 | 1,846 | +1.14(+3.73%) |
Nov 10, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 35,462 | -0.09(-0.29%) |
Nov 09, 2023 | 30.37 | 30.69 | 30.37 | 30.69 | 1,376 | +0.39(+1.29%) |
Nov 08, 2023 | 29.61 | 30.30 | 29.61 | 30.30 | 936 | +0.94(+3.18%) |
Nov 07, 2023 | 29.36 | 29.36 | 29.36 | 29.36 | 250 | -0.95(-3.12%) |
Nov 06, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 1,401 | +0.02(+0.07%) |
Nov 03, 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 220 | -0.02(-0.05%) |
Nov 02, 2023 | 29.57 | 30.30 | 29.57 | 30.30 | 301 | +0.86(+2.90%) |
Oct 31, 2023 | 29.45 | 27 | -1.17(-3.82%) | |||
Oct 30, 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 256 | +2.31(+8.16%) |
Oct 26, 2023 | 28.31 | 166 | -1.36(-4.58%) | |||
Oct 19, 2023 | 29.67 | 82 | -0.56(-1.87%) | |||
Oct 18, 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 400 | +0.13(+0.43%) |
Oct 13, 2023 | 30.11 | 94 | -1.34(-4.28%) | |||
Oct 12, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 152 | +1.09(+3.59%) |
Oct 09, 2023 | 30.36 | 102 | +0.84(+2.85%) | |||
Oct 03, 2023 | 29.52 | 97 | -0.63(-2.09%) | |||
Oct 02, 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 300 | -0.52(-1.71%) |
Sep 29, 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 193 | +0.02(+0.07%) |
Sep 28, 2023 | 30.66 | 30.66 | 30.66 | 30.66 | 324 | +0.71(+2.39%) |
Sep 27, 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 523 | -0.39(-1.29%) |
Sep 26, 2023 | 30.33 | 30.33 | 30.33 | 30.33 | 1,315 | -1.79(-5.57%) |
Sep 21, 2023 | 32.12 | 123 | +0.09(+0.28%) | |||
Sep 20, 2023 | 33.36 | 33.36 | 32.03 | 32.03 | 2,328 | +0.56(+1.78%) |
Sep 15, 2023 | 31.47 | 48 | +0.14(+0.45%) | |||
Sep 11, 2023 | 31.33 | 80 | +0.14(+0.45%) | |||
Sep 08, 2023 | 32.54 | 32.54 | 31.19 | 31.19 | 440 | +0.66(+2.15%) |
Sep 01, 2023 | 30.54 | 188 | -0.27(-0.88%) | |||
Aug 31, 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 335 | -0.02(-0.07%) |
Aug 29, 2023 | 30.83 | 181 | +0.58(+1.92%) | |||
Aug 28, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 199 | -0.14(-0.46%) |
Aug 24, 2023 | 30.39 | 108 | -1.50(-4.70%) | |||
Aug 23, 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 443 | +1.59(+5.23%) |
Aug 22, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 114 | -1.48(-4.67%) |
Aug 18, 2023 | 31.79 | 122 | -0.17(-0.53%) | |||
Aug 17, 2023 | 30.76 | 31.96 | 30.76 | 31.96 | 350 | +0.93(+2.99%) |
Aug 16, 2023 | 31.03 | 31.03 | 31.03 | 31.03 | 15,378 | +0.33(+1.08%) |
Aug 15, 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 2,362 | -0.29(-0.92%) |
Aug 14, 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 696 | -0.07(-0.22%) |
Aug 11, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 308 | -0.91(-2.84%) |
Aug 10, 2023 | 31.96 | 31.96 | 31.96 | 31.96 | 484 | -0.04(-0.12%) |
Aug 09, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 573 | +0.00(+0.02%) |
Aug 07, 2023 | 32.00 | 73 | +0.61(+1.93%) | |||
Aug 04, 2023 | 31.39 | 31.39 | 31.39 | 31.39 | 126 | +0.11(+0.35%) |
Aug 03, 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 277 | -2.03(-6.09%) |
Jul 31, 2023 | 33.31 | 164 | +0.72(+2.21%) | |||
Jul 27, 2023 | 32.59 | 29 | +2.24(+7.38%) | |||
Jul 25, 2023 | 30.35 | 416 | -2.43(-7.43%) | |||
Jul 24, 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 362 | +1.98(+6.44%) |
Jul 21, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 214 | -0.20(-0.65%) |
Jul 20, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 442 | +0.15(+0.49%) |
Jul 19, 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 135 | -0.05(-0.17%) |
Jul 18, 2023 | 30.30 | 30.90 | 30.30 | 30.90 | 999 | +1.13(+3.80%) |
Jul 14, 2023 | 29.77 | 210 | -1.18(-3.81%) | |||
Jul 13, 2023 | 30.33 | 31.00 | 30.33 | 30.95 | 931 | +1.87(+6.43%) |
Jul 12, 2023 | 29.18 | 29.18 | 29.08 | 29.08 | 443 | -1.23(-4.06%) |
Jul 03, 2023 | 30.31 | 207 | +2.07(+7.33%) | |||
Jun 29, 2023 | 28.24 | 138 | +0.06(+0.21%) | |||
Jun 23, 2023 | 28.18 | 298 | -0.19(-0.67%) | |||
Jun 22, 2023 | 28.37 | 28.37 | 28.37 | 28.37 | 284 | -0.68(-2.34%) |
Jun 21, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 603 | -0.16(-0.55%) |
Jun 20, 2023 | 28.83 | 29.21 | 28.83 | 29.21 | 569 | -0.49(-1.67%) |
Jun 16, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 5,341 | -0.68(-2.24%) |
Jun 14, 2023 | 30.39 | 94 | +0.58(+1.93%) | |||
Jun 13, 2023 | 29.81 | 30.00 | 29.81 | 29.81 | 1,010 | +0.04(+0.13%) |
Jun 12, 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 272 | +0.44(+1.50%) |
Jun 09, 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 269 | +0.23(+0.79%) |
Jun 07, 2023 | 29.10 | 19 | +0.68(+2.39%) |