Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 100 | +0.11(+0.30%) |
May 23, 2024 | 36.32 | 36.32 | 36.05 | 36.05 | 323 | -0.16(-0.45%) |
May 22, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 31 | +0.13(+0.35%) |
May 21, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 1 | -0.04(-0.11%) |
May 20, 2024 | 36.00 | 36.13 | 36.00 | 36.13 | 306 | +0.08(+0.21%) |
May 17, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 100 | -0.04(-0.11%) |
May 16, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 3 | +0.12(+0.32%) |
May 15, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 0 | +0.28(+0.78%) |
May 14, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 19 | +0.14(+0.39%) |
May 13, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 507 | +0.06(+0.16%) |
May 10, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 100 | +0.18(+0.51%) |
May 09, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 0 | +0.22(+0.62%) |
May 08, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 28 | -0.06(-0.18%) |
May 07, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 100 | -0.00(-0.01%) |
May 06, 2024 | 34.96 | 35.16 | 34.96 | 35.16 | 246 | +0.29(+0.83%) |
May 03, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 100 | +0.24(+0.70%) |
May 02, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 1 | +0.30(+0.88%) |
May 01, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 1 | -0.13(-0.37%) |
Apr 30, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 2 | -0.25(-0.72%) |
Apr 29, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 114 | +0.11(+0.32%) |
Apr 26, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.32(+0.92%) |
Apr 25, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 6 | +0.04(+0.12%) |
Apr 24, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 3 | -0.31(-0.90%) |
Apr 23, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 8 | +0.59(+1.73%) |
Apr 22, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 126 | +0.35(+1.04%) |
Apr 19, 2024 | 33.67 | 33.67 | 33.61 | 33.61 | 201 | -0.31(-0.92%) |
Apr 18, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 5 | -0.15(-0.43%) |
Apr 17, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 0 | -0.28(-0.83%) |
Apr 16, 2024 | 34.30 | 34.36 | 34.30 | 34.36 | 227 | -0.06(-0.18%) |
Apr 15, 2024 | 34.30 | 34.42 | 34.30 | 34.42 | 206 | -0.23(-0.67%) |
Apr 12, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 100 | -0.53(-1.50%) |
Apr 11, 2024 | 34.91 | 35.26 | 34.91 | 35.18 | 993 | +0.05(+0.16%) |
Apr 10, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 2 | -0.30(-0.85%) |
Apr 09, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 3 | +0.12(+0.34%) |
Apr 08, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 5 | -0.09(-0.26%) |
Apr 05, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 100 | +0.32(+0.91%) |
Apr 04, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 8 | -0.41(-1.16%) |
Apr 03, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 6 | -0.10(-0.27%) |
Apr 02, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 1 | -0.39(-1.09%) |
Apr 01, 2024 | 35.95 | 35.97 | 35.95 | 35.97 | 812 | -0.22(-0.62%) |
Mar 28, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 100 | -0.06(-0.18%) |
Mar 27, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 95 | +0.21(+0.59%) |
Mar 26, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 9 | -0.07(-0.19%) |
Mar 25, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 21 | -0.11(-0.30%) |
Mar 22, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 100 | +0.04(+0.12%) |
Mar 21, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 72 | +0.15(+0.41%) |
Mar 20, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 26 | +0.13(+0.37%) |
Mar 19, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 47 | +0.24(+0.66%) |
Mar 18, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 391 | +0.01(+0.02%) |
Mar 15, 2024 | 35.74 | 35.74 | 35.66 | 35.66 | 500 | -0.17(-0.47%) |
Mar 14, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 3 | -0.37(-1.02%) |
Mar 13, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 0 | -0.00(-0.00%) |
Mar 12, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 5 | +0.37(+1.04%) |
Mar 11, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 5 | -0.07(-0.19%) |
Mar 08, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 100 | -0.20(-0.56%) |
Mar 07, 2024 | 36.01 | 36.10 | 36.01 | 36.10 | 100 | +0.42(+1.19%) |
Mar 06, 2024 | 35.71 | 35.71 | 35.67 | 35.67 | 128 | +0.26(+0.75%) |
Mar 05, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 15 | -0.11(-0.30%) |
Mar 04, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 16 | -0.01(-0.02%) |
Mar 01, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 100 | +0.23(+0.66%) |
Feb 29, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 5 | +0.11(+0.32%) |
Feb 28, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 30 | -0.01(-0.02%) |
Feb 27, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 48 | +0.20(+0.58%) |
Feb 26, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 13 | -0.11(-0.32%) |
Feb 23, 2024 | 35.19 | 35.19 | 35.09 | 35.09 | 290 | +0.17(+0.50%) |
Feb 22, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 0 | +0.74(+2.17%) |
Feb 21, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 2 | +0.11(+0.32%) |
Feb 20, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 0 | -0.11(-0.32%) |
Feb 16, 2024 | 34.14 | 34.18 | 34.13 | 34.18 | 400 | -0.11(-0.32%) |
Feb 15, 2024 | 34.22 | 34.29 | 34.22 | 34.29 | 305 | +0.24(+0.70%) |
Feb 14, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 0 | +0.34(+1.01%) |
Feb 13, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 70 | -0.41(-1.20%) |
Feb 12, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 11 | +0.15(+0.44%) |
Feb 09, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 100 | +0.06(+0.17%) |
Feb 08, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 2 | -0.12(-0.36%) |
Feb 07, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 2 | +0.13(+0.38%) |
Feb 06, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 75 | +0.33(+1.00%) |
Feb 05, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 8 | -0.08(-0.25%) |
Feb 02, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 100 | +0.09(+0.27%) |
Feb 01, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 1 | +0.43(+1.31%) |
Jan 31, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 0 | -0.38(-1.13%) |
Jan 30, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 7 | +0.08(+0.25%) |
Jan 29, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 87 | +0.25(+0.77%) |
Jan 26, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 100 | +0.18(+0.54%) |
Jan 25, 2024 | 32.85 | 33.00 | 32.85 | 33.00 | 325 | +0.18(+0.53%) |
Jan 24, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 3 | -0.14(-0.44%) |
Jan 23, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 0 | -0.10(-0.30%) |
Jan 22, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 3 | -0.02(-0.06%) |
Jan 19, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 100 | +0.20(+0.62%) |
Jan 18, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 71 | +0.11(+0.35%) |
Jan 17, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 54 | -0.15(-0.47%) |
Jan 16, 2024 | 32.96 | 32.96 | 32.92 | 32.92 | 212 | -0.10(-0.29%) |
Jan 12, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 120 | -0.01(-0.04%) |
Jan 11, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 110 | +0.15(+0.45%) |
Jan 10, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 110 | +0.18(+0.55%) |
Jan 09, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 269 | +0.02(+0.06%) |
Jan 08, 2024 | 32.53 | 32.68 | 32.53 | 32.68 | 358 | +0.35(+1.08%) |
Jan 05, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 100 | +0.04(+0.13%) |
Jan 04, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 10 | +0.06(+0.18%) |
Jan 03, 2024 | 32.31 | 32.31 | 32.23 | 32.23 | 262 | -0.26(-0.80%) |
Jan 02, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 26 | +0.17(+0.53%) |
Dec 29, 2023 | 32.36 | 32.38 | 32.32 | 32.32 | 668 | -0.09(-0.28%) |
Dec 28, 2023 | 32.41 | 32.41 | 32.41 | 32.41 | 1 | +0.05(+0.16%) |
Dec 27, 2023 | 32.38 | 32.38 | 32.36 | 32.36 | 602 | -0.04(-0.14%) |
Dec 26, 2023 | 32.37 | 32.40 | 32.35 | 32.40 | 907 | +0.24(+0.76%) |
Dec 22, 2023 | 32.16 | 32.16 | 32.16 | 32.16 | 100 | +0.09(+0.28%) |
Dec 21, 2023 | 31.92 | 32.07 | 31.92 | 32.07 | 136 | +0.33(+1.05%) |
Dec 20, 2023 | 32.21 | 32.21 | 31.73 | 31.73 | 1,549 | -0.41(-1.26%) |
Dec 19, 2023 | 32.06 | 32.14 | 32.06 | 32.14 | 103 | +0.22(+0.69%) |
Dec 18, 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 6 | +0.19(+0.58%) |
Dec 15, 2023 | 31.70 | 31.73 | 31.70 | 31.73 | 354 | -0.13(-0.41%) |
Dec 14, 2023 | 31.98 | 31.98 | 31.85 | 31.86 | 1,203 | +0.21(+0.67%) |
Dec 13, 2023 | 31.25 | 31.65 | 31.25 | 31.65 | 1,382 | +0.67(+2.18%) |
Dec 12, 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 0 | +0.11(+0.36%) |
Dec 11, 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 3 | +0.15(+0.49%) |
Dec 08, 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 0 | +0.02(+0.05%) |
Dec 07, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 10 | +0.09(+0.31%) |
Dec 06, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 29 | -0.00(-0.01%) |
Dec 05, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 18 | -0.08(-0.24%) |
Dec 04, 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 0 | -0.01(-0.03%) |
Dec 01, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 0 | +0.22(+0.71%) |
Nov 30, 2023 | 30.35 | 30.47 | 30.35 | 30.47 | 104 | +0.11(+0.38%) |
Nov 29, 2023 | 30.37 | 30.37 | 30.36 | 30.36 | 226 | +0.05(+0.18%) |
Nov 28, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 401 | -0.02(-0.06%) |
Nov 27, 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 3 | -0.02(-0.06%) |
Nov 24, 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 100 | +0.10(+0.32%) |
Nov 22, 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 100 | +0.11(+0.37%) |
Nov 21, 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 0 | +0.11(+0.38%) |
Nov 20, 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 535 | +0.09(+0.31%) |
Nov 17, 2023 | 29.85 | 29.93 | 29.85 | 29.93 | 239 | +0.06(+0.20%) |
Nov 16, 2023 | 29.78 | 29.87 | 29.78 | 29.87 | 203 | -0.09(-0.30%) |
Nov 15, 2023 | 29.87 | 29.96 | 29.87 | 29.96 | 110 | +0.19(+0.65%) |
Nov 14, 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 18 | +0.52(+1.78%) |
Nov 13, 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 0 | -0.04(-0.13%) |
Nov 10, 2023 | 28.86 | 29.28 | 28.86 | 29.28 | 1,312 | +0.33(+1.13%) |
Nov 09, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 25 | -0.39(-1.34%) |
Nov 08, 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 2 | -0.10(-0.35%) |
Nov 07, 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 35 | +0.11(+0.38%) |
Nov 06, 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 5 | -0.04(-0.13%) |
Nov 03, 2023 | 29.13 | 29.37 | 29.13 | 29.37 | 502 | +0.33(+1.13%) |
Nov 02, 2023 | 28.90 | 29.04 | 28.90 | 29.04 | 358 | +0.40(+1.40%) |
Nov 01, 2023 | 28.56 | 28.64 | 28.56 | 28.64 | 271 | +0.19(+0.66%) |
Oct 31, 2023 | 28.17 | 28.45 | 28.17 | 28.45 | 1,295 | +0.30(+1.06%) |
Oct 30, 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 3 | +0.37(+1.34%) |
Oct 27, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 100 | -0.66(-2.31%) |
Oct 26, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 0 | -0.11(-0.38%) |
Oct 25, 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 1 | -0.39(-1.34%) |
Oct 24, 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 0 | +0.09(+0.30%) |
Oct 23, 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 4 | +0.00(+0.02%) |
Oct 20, 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 100 | -0.16(-0.57%) |
Oct 19, 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 1 | +0.03(+0.09%) |
Oct 18, 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 13 | -0.52(-1.77%) |
Oct 17, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 9 | -0.17(-0.58%) |
Oct 16, 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 2 | +0.28(+0.96%) |
Oct 13, 2023 | 29.38 | 29.39 | 29.38 | 29.39 | 576 | -0.17(-0.56%) |
Oct 12, 2023 | 29.56 | 29.56 | 29.56 | 29.56 | 3 | -0.34(-1.13%) |
Oct 11, 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 2 | -0.07(-0.22%) |
Oct 10, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 10 | +0.17(+0.56%) |
Oct 09, 2023 | 29.68 | 29.80 | 29.68 | 29.80 | 105 | +0.08(+0.26%) |
Oct 06, 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 100 | +0.16(+0.55%) |
Oct 05, 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 14 | -0.03(-0.11%) |
Oct 04, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 21 | +0.22(+0.75%) |
Oct 03, 2023 | 29.37 | 29.37 | 29.37 | 29.37 | 1 | -0.32(-1.07%) |