Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 44.95 | 44.95 | 44.92 | 44.92 | 913 | +0.78(+1.77%) |
Jun 07, 2024 | 44.12 | 44.14 | 44.10 | 44.14 | 1,142 | +1.64(+3.86%) |
Jun 06, 2024 | 40.98 | 42.50 | 39.87 | 42.50 | 2,154 | +1.96(+4.83%) |
Jun 05, 2024 | 40.10 | 40.54 | 40.10 | 40.54 | 4,129 | +0.88(+2.22%) |
Jun 04, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 339 | -0.28(-0.70%) |
May 29, 2024 | 39.94 | 137 | +0.00(+0.00%) | |||
May 24, 2024 | 39.94 | 62 | +0.59(+1.50%) | |||
May 23, 2024 | 39.37 | 39.37 | 39.35 | 39.35 | 1,224 | -0.01(-0.03%) |
May 22, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 304 | +0.01(+0.03%) |
May 20, 2024 | 39.35 | 70 | +0.00(+0.00%) | |||
May 17, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 1,153 | +0.05(+0.13%) |
May 14, 2024 | 39.30 | 89 | +0.05(+0.13%) | |||
May 10, 2024 | 39.25 | 151 | -0.38(-0.96%) | |||
May 09, 2024 | 39.70 | 39.70 | 39.63 | 39.63 | 593 | +0.37(+0.94%) |
May 07, 2024 | 39.26 | 151 | +0.21(+0.54%) | |||
May 06, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 548 | +0.02(+0.05%) |
May 03, 2024 | 39.03 | 39.03 | 39.01 | 39.03 | 848 | +0.02(+0.05%) |
May 02, 2024 | 39.05 | 39.06 | 39.01 | 39.01 | 2,247 | -0.79(-1.98%) |
Apr 30, 2024 | 39.80 | 67 | +0.79(+2.02%) | |||
Apr 29, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 748 | +0.05(+0.13%) |
Apr 24, 2024 | 38.96 | 48 | -0.45(-1.14%) | |||
Apr 23, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 132 | +0.00(+0.00%) |
Apr 22, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 399 | +0.00(+0.00%) |
Apr 19, 2024 | 39.42 | 39.45 | 39.41 | 39.41 | 1,523 | -0.64(-1.59%) |
Apr 18, 2024 | 40.06 | 40.06 | 39.52 | 40.05 | 679 | -0.01(-0.02%) |
Apr 17, 2024 | 40.06 | 40.07 | 40.06 | 40.06 | 1,198 | +0.00(+0.00%) |
Apr 16, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 471 | +0.00(+0.00%) |
Apr 15, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 1,098 | -0.31(-0.76%) |
Apr 11, 2024 | 40.36 | 143 | +0.05(+0.13%) | |||
Apr 10, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 486 | -0.17(-0.43%) |
Apr 08, 2024 | 40.48 | 193 | -0.01(-0.03%) | |||
Apr 05, 2024 | 40.06 | 40.50 | 40.01 | 40.50 | 658 | +0.48(+1.20%) |
Apr 04, 2024 | 40.01 | 40.02 | 40.01 | 40.02 | 654 | -0.66(-1.61%) |
Apr 02, 2024 | 40.67 | 271 | +0.27(+0.67%) | |||
Apr 01, 2024 | 39.96 | 40.40 | 39.96 | 40.40 | 608 | -0.09(-0.22%) |
Mar 28, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 328 | -0.31(-0.76%) |
Mar 27, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 280 | +0.22(+0.54%) |
Mar 22, 2024 | 40.58 | 116 | +0.26(+0.65%) | |||
Mar 21, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 572 | -0.89(-2.16%) |
Mar 19, 2024 | 41.21 | 192 | +0.48(+1.17%) | |||
Mar 15, 2024 | 40.73 | 401 | +1.22(+3.10%) | |||
Mar 13, 2024 | 39.51 | 26 | +0.05(+0.13%) | |||
Mar 08, 2024 | 39.46 | 128 | +0.00(+0.00%) | |||
Mar 07, 2024 | 39.45 | 39.46 | 39.45 | 39.46 | 387 | -0.10(-0.25%) |
Mar 04, 2024 | 39.56 | 31 | -0.36(-0.90%) | |||
Feb 27, 2024 | 39.92 | 53 | -0.06(-0.14%) | |||
Feb 26, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 596 | +0.41(+1.05%) |
Feb 21, 2024 | 39.56 | 230 | +0.30(+0.76%) | |||
Feb 20, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 385 | +0.02(+0.05%) |
Feb 16, 2024 | 39.26 | 39.26 | 39.24 | 39.24 | 856 | -0.07(-0.18%) |
Feb 15, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 396 | +0.40(+1.02%) |
Feb 13, 2024 | 38.91 | 94 | +0.00(+0.00%) | |||
Feb 12, 2024 | 38.91 | 38.93 | 38.91 | 38.91 | 284 | +0.00(+0.00%) |
Feb 09, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 240 | +0.29(+0.75%) |
Feb 01, 2024 | 38.62 | 4 | -0.37(-0.94%) | |||
Jan 31, 2024 | 38.99 | 39.03 | 38.98 | 38.99 | 823 | +0.01(+0.03%) |
Jan 30, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 229 | -0.05(-0.13%) |
Jan 29, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 227 | -0.48(-1.20%) |
Jan 26, 2024 | 39.71 | 39.71 | 39.50 | 39.50 | 2,099 | +0.26(+0.66%) |
Jan 25, 2024 | 39.12 | 39.62 | 39.12 | 39.25 | 2,354 | +0.31(+0.79%) |
Jan 24, 2024 | 38.92 | 38.94 | 38.92 | 38.94 | 837 | -0.18(-0.46%) |
Jan 19, 2024 | 39.12 | 122 | -0.25(-0.63%) | |||
Jan 12, 2024 | 39.36 | 70 | +0.44(+1.12%) | |||
Jan 11, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 405 | +0.31(+0.79%) |
Jan 03, 2024 | 38.62 | 54 | -0.21(-0.55%) | |||
Jan 02, 2024 | 38.62 | 38.83 | 38.62 | 38.83 | 559 | +0.21(+0.55%) |
Dec 29, 2023 | 38.62 | 38.62 | 38.62 | 38.62 | 540 | -0.49(-1.24%) |
Dec 28, 2023 | 38.24 | 39.11 | 38.24 | 39.11 | 449 | +0.98(+2.57%) |
Dec 27, 2023 | 38.17 | 38.33 | 38.13 | 38.13 | 1,891 | -0.74(-1.91%) |
Dec 26, 2023 | 38.16 | 38.87 | 38.14 | 38.87 | 1,290 | -1.17(-2.92%) |
Dec 22, 2023 | 40.04 | 40.04 | 40.04 | 40.04 | 1,229 | -0.01(-0.02%) |
Dec 21, 2023 | 40.05 | 40.05 | 40.05 | 40.05 | 169 | +0.59(+1.51%) |
Dec 20, 2023 | 39.45 | 39.45 | 39.45 | 39.45 | 247 | -0.02(-0.05%) |
Dec 19, 2023 | 38.14 | 39.61 | 38.14 | 39.47 | 2,671 | +1.35(+3.53%) |
Dec 15, 2023 | 38.13 | 162 | +0.01(+0.03%) | |||
Dec 13, 2023 | 38.12 | 224 | +1.62(+4.45%) | |||
Dec 12, 2023 | 36.49 | 36.49 | 36.49 | 36.49 | 237 | -1.09(-2.90%) |
Dec 11, 2023 | 37.58 | 37.58 | 37.58 | 37.58 | 414 | +0.54(+1.47%) |
Dec 08, 2023 | 35.75 | 37.04 | 35.75 | 37.04 | 8,439 | +1.12(+3.11%) |
Dec 06, 2023 | 35.92 | 9 | +0.27(+0.76%) | |||
Dec 05, 2023 | 35.65 | 35.65 | 35.65 | 35.65 | 1,508 | -0.49(-1.35%) |
Dec 01, 2023 | 36.14 | 4 | +0.63(+1.77%) | |||
Nov 30, 2023 | 35.71 | 35.71 | 35.45 | 35.51 | 3,814 | -0.63(-1.75%) |
Nov 29, 2023 | 35.65 | 36.34 | 35.65 | 36.15 | 4,289 | +0.44(+1.22%) |
Nov 28, 2023 | 35.70 | 35.71 | 35.70 | 35.71 | 653 | +0.05(+0.14%) |
Nov 27, 2023 | 35.66 | 36.06 | 35.66 | 35.66 | 1,663 | +0.01(+0.03%) |
Nov 24, 2023 | 35.65 | 35.65 | 35.65 | 35.65 | 640 | +0.00(+0.00%) |
Nov 22, 2023 | 35.90 | 35.90 | 35.65 | 35.65 | 4,085 | -0.42(-1.17%) |
Nov 21, 2023 | 35.90 | 36.07 | 35.90 | 36.07 | 698 | +0.04(+0.10%) |
Nov 20, 2023 | 36.13 | 36.13 | 35.96 | 36.04 | 649 | +0.09(+0.24%) |
Nov 17, 2023 | 35.93 | 35.95 | 35.93 | 35.95 | 390 | -1.05(-2.84%) |
Nov 16, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 119 | +0.65(+1.80%) |
Nov 15, 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 373 | +0.10(+0.27%) |
Nov 14, 2023 | 36.20 | 36.27 | 36.20 | 36.25 | 20,565 | +0.81(+2.29%) |
Nov 13, 2023 | 35.47 | 35.47 | 35.43 | 35.43 | 849 | -0.93(-2.56%) |
Nov 10, 2023 | 36.36 | 36.36 | 36.36 | 36.36 | 190 | +0.93(+2.63%) |
Nov 08, 2023 | 35.43 | 158 | -0.49(-1.35%) | |||
Nov 07, 2023 | 35.92 | 35.92 | 35.92 | 35.92 | 1,352 | -0.29(-0.79%) |
Nov 06, 2023 | 36.49 | 36.49 | 36.16 | 36.21 | 1,072 | -0.10(-0.27%) |
Nov 03, 2023 | 36.45 | 36.59 | 35.48 | 36.30 | 10,571 | +0.25(+0.68%) |
Nov 01, 2023 | 36.06 | 164 | +0.10(+0.27%) | |||
Oct 31, 2023 | 35.27 | 36.45 | 35.22 | 35.96 | 3,974 | +0.97(+2.76%) |
Oct 30, 2023 | 34.99 | 34.99 | 34.99 | 34.99 | 1,020 | +0.12(+0.34%) |
Oct 27, 2023 | 35.59 | 36.13 | 33.22 | 34.88 | 9,839 | -1.08(-3.01%) |
Oct 25, 2023 | 35.96 | 4 | -0.25(-0.68%) | |||
Oct 19, 2023 | 36.21 | 31 | +0.14(+0.38%) | |||
Oct 18, 2023 | 36.38 | 36.38 | 36.07 | 36.07 | 1,679 | +0.07(+0.19%) |
Oct 17, 2023 | 36.26 | 36.26 | 36.00 | 36.00 | 3,823 | -0.13(-0.35%) |
Oct 16, 2023 | 36.13 | 36.13 | 36.13 | 36.13 | 868 | -0.14(-0.38%) |
Oct 13, 2023 | 36.26 | 36.26 | 36.26 | 36.26 | 149 | +0.06(+0.16%) |
Oct 12, 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 2,424 | -0.01(-0.03%) |
Oct 11, 2023 | 36.23 | 36.42 | 36.22 | 36.22 | 746 | -0.39(-1.08%) |
Oct 09, 2023 | 36.61 | 225 | +0.06(+0.18%) | |||
Oct 06, 2023 | 36.21 | 36.55 | 36.21 | 36.55 | 2,650 | +0.34(+0.94%) |
Oct 05, 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 749 | -0.15(-0.41%) |
Oct 04, 2023 | 36.35 | 36.35 | 36.35 | 36.35 | 487 | +0.15(+0.41%) |
Oct 03, 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 799 | +0.00(+0.00%) |
Oct 02, 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 303 | -0.22(-0.60%) |
Sep 29, 2023 | 36.21 | 36.42 | 36.21 | 36.42 | 670 | -0.10(-0.26%) |
Sep 28, 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 391 | +0.31(+0.86%) |
Sep 27, 2023 | 36.26 | 36.26 | 36.21 | 36.21 | 2,269 | -0.00(-0.00%) |
Sep 26, 2023 | 36.39 | 36.39 | 36.21 | 36.21 | 1,687 | -0.51(-1.39%) |
Sep 22, 2023 | 36.72 | 172 | +0.12(+0.32%) | |||
Sep 21, 2023 | 36.76 | 36.76 | 36.60 | 36.60 | 453 | +0.39(+1.09%) |
Sep 20, 2023 | 36.21 | 36.25 | 36.21 | 36.21 | 1,236 | +0.13(+0.35%) |
Sep 19, 2023 | 36.11 | 36.52 | 36.08 | 36.08 | 663 | -0.28(-0.76%) |
Sep 18, 2023 | 36.29 | 36.35 | 35.96 | 36.35 | 4,360 | -0.09(-0.24%) |
Sep 15, 2023 | 36.45 | 36.71 | 36.26 | 36.44 | 5,814 | -0.07(-0.19%) |
Sep 14, 2023 | 36.76 | 36.84 | 36.45 | 36.51 | 11,163 | -0.28(-0.75%) |
Sep 13, 2023 | 37.44 | 37.44 | 36.76 | 36.79 | 723 | +0.03(+0.08%) |
Sep 12, 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 185 | +0.05(+0.13%) |
Sep 11, 2023 | 36.71 | 36.71 | 36.71 | 36.71 | 167 | -0.15(-0.40%) |
Sep 08, 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 181 | -0.39(-1.06%) |
Sep 07, 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 363 | -0.09(-0.24%) |
Sep 06, 2023 | 36.81 | 37.36 | 36.80 | 37.34 | 1,248 | +0.30(+0.80%) |
Sep 05, 2023 | 37.01 | 37.07 | 37.01 | 37.04 | 2,355 | +0.02(+0.05%) |