Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 43.20 | 43.33 | 43.20 | 43.21 | 12,655 | +0.16(+0.37%) |
Jun 06, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 125 | -0.04(-0.09%) |
Jun 05, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 220 | +0.73(+1.72%) |
Jun 04, 2024 | 42.29 | 42.36 | 42.29 | 42.36 | 1,500 | +0.20(+0.47%) |
May 31, 2024 | 42.16 | 8 | -0.30(-0.71%) | |||
May 30, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 110 | -0.30(-0.70%) |
May 29, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 250 | -0.16(-0.37%) |
May 28, 2024 | 43.01 | 43.01 | 42.92 | 42.92 | 2,500 | -0.26(-0.60%) |
May 27, 2024 | 43.20 | 43.20 | 43.18 | 43.18 | 434 | -0.29(-0.67%) |
May 24, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 1,300 | -0.47(-1.07%) |
May 23, 2024 | 43.96 | 43.96 | 43.94 | 43.94 | 2,845 | +0.08(+0.18%) |
May 22, 2024 | 44.07 | 44.07 | 43.86 | 43.86 | 840 | +0.02(+0.05%) |
May 21, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 150 | +0.15(+0.34%) |
May 17, 2024 | 43.69 | 0 | -0.07(-0.16%) | |||
May 16, 2024 | 43.79 | 43.79 | 43.76 | 43.76 | 900 | +0.01(+0.02%) |
May 15, 2024 | 43.63 | 43.75 | 43.63 | 43.75 | 445 | +0.46(+1.06%) |
May 14, 2024 | 43.12 | 43.29 | 43.12 | 43.29 | 2,230 | +0.06(+0.14%) |
May 13, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 830 | -0.17(-0.39%) |
May 10, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 1,014 | +0.23(+0.53%) |
May 09, 2024 | 43.13 | 43.17 | 43.11 | 43.17 | 628 | +0.14(+0.33%) |
May 08, 2024 | 43.02 | 43.03 | 43.02 | 43.03 | 238 | +0.43(+1.01%) |
May 06, 2024 | 42.60 | 0 | +0.36(+0.85%) | |||
May 03, 2024 | 42.14 | 42.24 | 42.14 | 42.24 | 367 | +0.55(+1.32%) |
May 02, 2024 | 41.64 | 41.81 | 41.64 | 41.69 | 2,455 | -0.27(-0.64%) |
May 01, 2024 | 41.80 | 42.10 | 41.80 | 41.96 | 820 | +0.01(+0.02%) |
Apr 30, 2024 | 42.25 | 42.25 | 41.95 | 41.95 | 2,700 | -0.31(-0.73%) |
Apr 29, 2024 | 42.25 | 42.26 | 42.25 | 42.26 | 410 | -0.14(-0.33%) |
Apr 26, 2024 | 42.39 | 42.40 | 42.39 | 42.40 | 837 | +0.46(+1.10%) |
Apr 25, 2024 | 41.82 | 42.07 | 41.82 | 41.94 | 3,491 | +0.03(+0.07%) |
Apr 24, 2024 | 41.86 | 41.93 | 41.86 | 41.91 | 1,200 | +0.24(+0.58%) |
Apr 23, 2024 | 41.40 | 41.67 | 41.40 | 41.67 | 200 | +0.15(+0.36%) |
Apr 22, 2024 | 41.70 | 41.70 | 41.43 | 41.52 | 1,300 | -0.13(-0.31%) |
Apr 18, 2024 | 41.65 | 50 | -0.27(-0.64%) | |||
Apr 17, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 165 | -0.33(-0.78%) |
Apr 16, 2024 | 42.57 | 42.57 | 42.18 | 42.25 | 2,570 | -0.25(-0.59%) |
Apr 12, 2024 | 42.50 | 3 | -0.44(-1.02%) | |||
Apr 11, 2024 | 42.71 | 42.98 | 42.71 | 42.94 | 2,665 | -0.05(-0.12%) |
Apr 10, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 200 | -0.18(-0.42%) |
Apr 09, 2024 | 42.82 | 43.17 | 42.82 | 43.17 | 8,003 | +0.12(+0.28%) |
Apr 08, 2024 | 42.96 | 43.05 | 42.96 | 43.05 | 629 | +0.13(+0.30%) |
Apr 05, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 140 | -0.06(-0.14%) |
Apr 04, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 512 | +0.27(+0.63%) |
Apr 03, 2024 | 42.91 | 42.91 | 42.71 | 42.71 | 2,000 | -0.13(-0.30%) |
Apr 02, 2024 | 42.70 | 42.84 | 42.70 | 42.84 | 383 | -0.71(-1.63%) |
Apr 01, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 122 | -0.08(-0.18%) |
Mar 28, 2024 | 43.63 | 0 | +0.08(+0.18%) | |||
Mar 27, 2024 | 43.34 | 43.55 | 43.34 | 43.55 | 3,000 | +0.45(+1.04%) |
Mar 26, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 377 | -0.15(-0.35%) |
Mar 25, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 300 | -0.29(-0.67%) |
Mar 22, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 200 | -0.18(-0.41%) |
Mar 21, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 402 | +0.75(+1.75%) |
Mar 20, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 175 | +0.04(+0.09%) |
Mar 19, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 613 | +0.40(+0.94%) |
Mar 18, 2024 | 42.68 | 42.68 | 42.53 | 42.53 | 1,344 | -0.02(-0.05%) |
Mar 15, 2024 | 42.52 | 42.63 | 42.52 | 42.55 | 1,375 | -0.05(-0.12%) |
Mar 14, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 508 | -0.17(-0.40%) |
Mar 13, 2024 | 42.98 | 42.98 | 42.77 | 42.77 | 1,345 | -0.37(-0.86%) |
Mar 12, 2024 | 42.90 | 43.14 | 42.90 | 43.14 | 10,860 | +0.43(+1.01%) |
Mar 11, 2024 | 42.53 | 42.76 | 42.52 | 42.71 | 1,750 | -0.16(-0.37%) |
Mar 08, 2024 | 42.81 | 43.00 | 42.81 | 42.87 | 1,370 | -0.18(-0.42%) |
Mar 07, 2024 | 43.13 | 43.13 | 43.02 | 43.05 | 2,250 | +0.22(+0.51%) |
Mar 06, 2024 | 42.97 | 42.97 | 42.77 | 42.83 | 2,275 | +0.10(+0.23%) |
Mar 05, 2024 | 42.65 | 42.73 | 42.65 | 42.73 | 415 | -0.46(-1.07%) |
Mar 04, 2024 | 43.26 | 43.26 | 43.19 | 43.19 | 240 | +0.00(+0.00%) |
Mar 01, 2024 | 42.68 | 43.19 | 42.68 | 43.19 | 1,459 | +0.35(+0.82%) |
Feb 29, 2024 | 42.62 | 42.85 | 42.62 | 42.84 | 16,200 | +0.09(+0.21%) |
Feb 28, 2024 | 42.68 | 42.75 | 42.64 | 42.75 | 19,300 | +0.11(+0.26%) |
Feb 27, 2024 | 42.73 | 42.73 | 42.59 | 42.64 | 1,510 | -0.03(-0.07%) |
Feb 26, 2024 | 42.67 | 42.76 | 42.65 | 42.67 | 2,396 | +0.01(+0.02%) |
Feb 23, 2024 | 42.56 | 42.66 | 42.46 | 42.66 | 1,412 | +0.23(+0.54%) |
Feb 22, 2024 | 42.27 | 42.44 | 42.27 | 42.43 | 15,722 | +0.83(+2.00%) |
Feb 21, 2024 | 41.43 | 41.64 | 41.35 | 41.60 | 748 | -0.18(-0.43%) |
Feb 16, 2024 | 41.78 | 55 | -0.09(-0.21%) | |||
Feb 15, 2024 | 41.81 | 41.93 | 41.81 | 41.87 | 37,500 | +0.19(+0.46%) |
Feb 14, 2024 | 41.58 | 41.68 | 41.52 | 41.68 | 4,483 | +0.36(+0.87%) |
Feb 13, 2024 | 41.60 | 41.60 | 41.31 | 41.32 | 725 | -0.69(-1.64%) |
Feb 12, 2024 | 42.37 | 42.37 | 42.01 | 42.01 | 1,505 | -0.15(-0.36%) |
Feb 09, 2024 | 41.92 | 42.20 | 41.92 | 42.16 | 2,069 | +0.42(+1.01%) |
Feb 08, 2024 | 41.86 | 41.86 | 41.72 | 41.74 | 1,420 | +0.09(+0.22%) |
Feb 07, 2024 | 41.67 | 41.75 | 41.61 | 41.65 | 2,410 | +0.37(+0.90%) |
Feb 06, 2024 | 41.40 | 41.40 | 41.28 | 41.28 | 908 | -0.21(-0.51%) |
Feb 05, 2024 | 41.48 | 41.50 | 41.37 | 41.49 | 2,371 | +0.02(+0.05%) |
Feb 02, 2024 | 41.00 | 41.57 | 41.00 | 41.47 | 795 | +0.39(+0.95%) |
Feb 01, 2024 | 40.75 | 41.08 | 40.75 | 41.08 | 1,000 | +0.65(+1.61%) |
Jan 31, 2024 | 40.57 | 40.63 | 40.43 | 40.43 | 4,395 | -0.55(-1.34%) |
Jan 30, 2024 | 40.64 | 41.00 | 40.64 | 40.98 | 494 | +0.34(+0.84%) |
Jan 29, 2024 | 40.50 | 40.64 | 40.50 | 40.64 | 222 | +0.15(+0.37%) |
Jan 26, 2024 | 40.48 | 40.49 | 40.48 | 40.49 | 1,000 | -0.21(-0.52%) |
Jan 25, 2024 | 40.75 | 40.75 | 40.62 | 40.70 | 2,300 | -0.20(-0.49%) |
Jan 24, 2024 | 40.95 | 40.95 | 40.90 | 40.90 | 1,301 | +0.14(+0.34%) |
Jan 23, 2024 | 40.83 | 40.83 | 40.76 | 40.76 | 945 | -0.15(-0.37%) |
Jan 22, 2024 | 40.75 | 40.91 | 40.75 | 40.91 | 1,383 | +0.47(+1.16%) |
Jan 19, 2024 | 40.25 | 40.56 | 40.25 | 40.44 | 1,450 | +0.32(+0.80%) |
Jan 18, 2024 | 39.85 | 40.12 | 39.85 | 40.12 | 714 | +0.37(+0.93%) |
Jan 17, 2024 | 39.79 | 39.83 | 39.63 | 39.75 | 1,524 | -0.10(-0.25%) |
Jan 16, 2024 | 40.00 | 40.00 | 39.84 | 39.85 | 5,783 | +0.09(+0.23%) |
Jan 12, 2024 | 39.76 | 37 | +0.05(+0.13%) | |||
Jan 11, 2024 | 39.71 | 39.72 | 39.71 | 39.71 | 484 | +0.14(+0.35%) |
Jan 10, 2024 | 39.45 | 39.62 | 39.45 | 39.57 | 1,132 | +0.05(+0.13%) |
Jan 09, 2024 | 39.57 | 39.57 | 39.52 | 39.52 | 3,100 | +0.06(+0.15%) |
Jan 08, 2024 | 39.27 | 39.46 | 39.27 | 39.46 | 1,190 | +0.40(+1.02%) |
Jan 05, 2024 | 39.07 | 39.07 | 38.90 | 39.06 | 1,766 | -0.18(-0.46%) |
Jan 04, 2024 | 39.30 | 39.30 | 39.24 | 39.24 | 300 | +0.03(+0.08%) |
Jan 03, 2024 | 39.32 | 39.32 | 39.21 | 39.21 | 437 | -0.36(-0.91%) |
Jan 02, 2024 | 39.90 | 39.90 | 39.57 | 39.57 | 3,423 | -0.28(-0.70%) |
Dec 29, 2023 | 39.85 | 0 | +0.51(+1.30%) | |||
Dec 28, 2023 | 39.34 | 39.34 | 39.34 | 39.34 | 125 | -0.55(-1.38%) |
Dec 27, 2023 | 39.93 | 39.93 | 39.85 | 39.89 | 1,104 | +0.02(+0.05%) |
Dec 22, 2023 | 39.87 | 0 | +0.27(+0.68%) | |||
Dec 21, 2023 | 39.72 | 39.72 | 39.60 | 39.60 | 1,570 | -0.34(-0.85%) |
Dec 20, 2023 | 39.94 | 39.94 | 39.94 | 39.94 | 100 | +0.09(+0.23%) |
Dec 19, 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 848 | +0.00(+0.00%) |
Dec 18, 2023 | 39.73 | 39.85 | 39.73 | 39.85 | 1,650 | +0.12(+0.30%) |
Dec 15, 2023 | 39.79 | 39.79 | 39.65 | 39.73 | 8,006 | +0.13(+0.33%) |
Dec 13, 2023 | 39.60 | 50 | +0.03(+0.08%) | |||
Dec 12, 2023 | 39.56 | 39.57 | 39.56 | 39.57 | 400 | +0.93(+2.41%) |
Dec 08, 2023 | 38.64 | 5 | +0.11(+0.29%) | |||
Dec 07, 2023 | 38.40 | 38.53 | 38.40 | 38.53 | 2,300 | +0.13(+0.34%) |
Dec 06, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 155 | +0.12(+0.31%) |
Dec 05, 2023 | 38.20 | 38.28 | 38.20 | 38.28 | 525 | -0.08(-0.21%) |
Dec 04, 2023 | 38.30 | 38.36 | 38.30 | 38.36 | 400 | -0.01(-0.03%) |
Dec 01, 2023 | 38.36 | 38.37 | 38.35 | 38.37 | 781 | +0.37(+0.97%) |
Nov 30, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 100 | -0.14(-0.37%) |
Nov 29, 2023 | 38.14 | 38.14 | 38.14 | 38.14 | 240 | -0.57(-1.47%) |
Nov 23, 2023 | 38.71 | 75 | +0.23(+0.60%) | |||
Nov 21, 2023 | 38.48 | 38.48 | 141 | -0.13(-0.34%) | ||
Nov 20, 2023 | 38.52 | 38.61 | 38.39 | 38.61 | 500 | +0.32(+0.84%) |
Nov 17, 2023 | 38.37 | 38.37 | 38.29 | 38.29 | 1,070 | -0.26(-0.67%) |
Nov 16, 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 100 | +0.37(+0.97%) |
Nov 14, 2023 | 38.18 | 38.18 | 115 | +0.83(+2.22%) | ||
Nov 13, 2023 | 37.38 | 37.38 | 37.35 | 37.35 | 300 | +0.25(+0.67%) |
Nov 10, 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 627 | -0.09(-0.24%) |
Nov 08, 2023 | 37.19 | 90 | +0.77(+2.11%) | |||
Nov 06, 2023 | 36.42 | 72 | -0.10(-0.27%) | |||
Nov 03, 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 100 | +0.33(+0.91%) |
Nov 02, 2023 | 36.19 | 36.19 | 36.19 | 36.19 | 144 | +0.60(+1.69%) |
Nov 01, 2023 | 35.53 | 35.60 | 35.39 | 35.59 | 3,136 | +0.32(+0.91%) |
Oct 30, 2023 | 35.27 | 50 | -0.19(-0.54%) | |||
Oct 24, 2023 | 35.46 | 0 | +0.04(+0.11%) | |||
Oct 23, 2023 | 35.42 | 35.42 | 35.42 | 35.42 | 270 | -0.02(-0.06%) |
Oct 20, 2023 | 35.43 | 35.44 | 35.43 | 35.44 | 300 | -0.30(-0.84%) |
Oct 19, 2023 | 36.11 | 36.11 | 35.74 | 35.74 | 390 | -0.49(-1.35%) |
Oct 18, 2023 | 36.36 | 36.37 | 36.22 | 36.23 | 1,525 | -0.26(-0.71%) |
Oct 17, 2023 | 36.53 | 36.53 | 36.49 | 36.49 | 361 | -0.01(-0.03%) |
Oct 16, 2023 | 36.47 | 36.58 | 36.43 | 36.50 | 2,500 | +0.30(+0.83%) |
Oct 13, 2023 | 36.24 | 36.24 | 36.15 | 36.20 | 1,100 | -0.41(-1.12%) |
Oct 12, 2023 | 36.61 | 36.61 | 36.61 | 36.61 | 838 | +0.32(+0.88%) |
Oct 11, 2023 | 36.42 | 36.44 | 36.29 | 36.29 | 4,700 | -0.04(-0.11%) |
Oct 10, 2023 | 36.27 | 36.46 | 36.27 | 36.33 | 1,332 | +0.54(+1.51%) |
Oct 06, 2023 | 35.79 | 0 | -0.04(-0.11%) | |||
Oct 05, 2023 | 35.78 | 35.83 | 35.65 | 35.83 | 2,000 | +0.07(+0.20%) |
Oct 04, 2023 | 35.43 | 35.76 | 35.43 | 35.76 | 3,913 | +0.29(+0.82%) |
Oct 03, 2023 | 35.54 | 35.70 | 35.42 | 35.47 | 7,200 | -0.15(-0.42%) |
Oct 02, 2023 | 35.62 | 35.62 | 35.62 | 35.62 | 1,100 | -0.06(-0.17%) |
Sep 29, 2023 | 35.70 | 35.70 | 35.65 | 35.68 | 4,300 | +0.19(+0.54%) |
Sep 28, 2023 | 35.45 | 35.60 | 35.44 | 35.49 | 2,600 | +0.37(+1.05%) |
Sep 27, 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 100 | -0.19(-0.54%) |
Sep 26, 2023 | 35.43 | 35.56 | 35.27 | 35.31 | 9,420 | -0.37(-1.04%) |
Sep 25, 2023 | 35.60 | 35.68 | 35.57 | 35.68 | 6,499 | -0.20(-0.56%) |
Sep 22, 2023 | 35.88 | 35.88 | 35.88 | 35.88 | 175 | +0.18(+0.50%) |
Sep 21, 2023 | 36.05 | 36.05 | 35.70 | 35.70 | 625 | -0.63(-1.73%) |
Sep 20, 2023 | 36.35 | 36.35 | 36.33 | 36.33 | 381 | +0.04(+0.11%) |
Sep 19, 2023 | 36.29 | 36.29 | 36.29 | 36.29 | 560 | -0.24(-0.66%) |
Sep 18, 2023 | 36.53 | 36.53 | 36.53 | 36.53 | 100 | -0.15(-0.41%) |
Sep 15, 2023 | 36.89 | 36.89 | 36.68 | 36.68 | 781 | -0.46(-1.24%) |
Sep 14, 2023 | 36.94 | 37.14 | 36.94 | 37.14 | 720 | -0.17(-0.46%) |
Sep 11, 2023 | 37.31 | 37.31 | 115 | -0.46(-1.22%) | ||
Sep 01, 2023 | 37.77 | 0 | +0.18(+0.48%) | |||
Aug 31, 2023 | 37.59 | 37.59 | 37.59 | 37.59 | 178 | -0.03(-0.08%) |
Aug 30, 2023 | 37.38 | 37.63 | 37.38 | 37.62 | 605 | +0.18(+0.48%) |
Aug 29, 2023 | 37.44 | 37.44 | 37.44 | 37.44 | 2,000 | +0.49(+1.33%) |
Aug 28, 2023 | 36.97 | 37.01 | 36.93 | 36.95 | 700 | +0.14(+0.38%) |
Aug 25, 2023 | 36.65 | 36.81 | 36.65 | 36.81 | 423 | +0.34(+0.93%) |
Aug 22, 2023 | 36.47 | 36.47 | 125 | +0.28(+0.77%) | ||
Aug 18, 2023 | 36.19 | 0 | -0.08(-0.22%) | |||
Aug 17, 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 429 | -0.37(-1.01%) |
Aug 15, 2023 | 36.64 | 36.64 | 115 | -0.28(-0.76%) | ||
Aug 14, 2023 | 36.90 | 36.92 | 36.90 | 36.92 | 200 | +0.30(+0.82%) |
Aug 11, 2023 | 36.62 | 36.62 | 36.62 | 36.62 | 100 | -0.18(-0.49%) |
Aug 10, 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 1,800 | -0.06(-0.16%) |
Aug 09, 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 100 | +0.07(+0.19%) |
Aug 08, 2023 | 36.79 | 36.79 | 36.79 | 36.79 | 1,000 | -0.08(-0.22%) |
Aug 03, 2023 | 36.87 | 0 | -0.15(-0.41%) | |||
Jul 31, 2023 | 37.02 | 37.02 | 123 | -0.12(-0.32%) | ||
Jul 28, 2023 | 37.19 | 37.19 | 37.14 | 37.14 | 600 | +0.03(+0.08%) |
Jul 26, 2023 | 37.11 | 0 | +0.22(+0.60%) | |||
Jul 24, 2023 | 36.89 | 88 | -0.03(-0.08%) | |||
Jul 21, 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 350 | +0.38(+1.04%) |
Jul 20, 2023 | 36.54 | 36.54 | 36.54 | 36.54 | 250 | +0.20(+0.55%) |
Jul 14, 2023 | 36.34 | 60 | +0.88(+2.48%) | |||
Jul 07, 2023 | 35.46 | 0 | -0.25(-0.70%) |