Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 46.75 | 0 | -0.77(-1.62%) | |||
May 16, 2024 | 47.52 | 0 | +0.31(+0.65%) | |||
May 15, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 190 | +5.91(+14.31%) |
May 03, 2024 | 41.30 | 51 | +0.57(+1.40%) | |||
Apr 29, 2024 | 40.73 | 0 | -0.39(-0.95%) | |||
Apr 24, 2024 | 41.12 | 0 | +0.12(+0.29%) | |||
Apr 17, 2024 | 41.00 | 0 | +0.02(+0.05%) | |||
Apr 15, 2024 | 40.98 | 0 | -0.40(-0.95%) | |||
Apr 12, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 195 | +0.20(+0.50%) |
Apr 10, 2024 | 41.17 | 311 | -1.64(-3.83%) | |||
Apr 08, 2024 | 42.81 | 0 | +0.61(+1.45%) | |||
Apr 03, 2024 | 42.20 | 24 | -1.06(-2.45%) | |||
Apr 01, 2024 | 43.26 | 1 | -0.77(-1.75%) | |||
Mar 28, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 8,036 | +0.11(+0.25%) |
Mar 27, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 216 | +0.27(+0.63%) |
Mar 26, 2024 | 43.22 | 43.65 | 43.22 | 43.65 | 1,031 | +1.25(+2.94%) |
Mar 15, 2024 | 42.40 | 0 | -1.43(-3.27%) | |||
Mar 08, 2024 | 43.83 | 0 | -0.03(-0.06%) | |||
Mar 07, 2024 | 43.86 | 43.86 | 43.40 | 43.86 | 713 | +0.37(+0.85%) |
Mar 06, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 2,422 | +0.74(+1.73%) |
Mar 05, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 118 | +0.25(+0.59%) |
Mar 04, 2024 | 42.50 | 42.50 | 41.95 | 42.50 | 1,522 | -0.57(-1.32%) |
Feb 29, 2024 | 43.07 | 0 | -0.16(-0.38%) | |||
Feb 28, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 274 | -0.05(-0.10%) |
Feb 23, 2024 | 43.28 | 0 | -0.05(-0.11%) | |||
Feb 22, 2024 | 42.77 | 43.33 | 42.77 | 43.33 | 1,430 | +1.45(+3.45%) |
Feb 14, 2024 | 41.88 | 0 | +0.38(+0.92%) | |||
Feb 07, 2024 | 41.50 | 33 | +0.36(+0.87%) | |||
Feb 06, 2024 | 41.40 | 41.40 | 41.14 | 41.14 | 3,569 | -0.36(-0.86%) |
Feb 02, 2024 | 41.50 | 0 | -1.00(-2.35%) | |||
Feb 01, 2024 | 42.30 | 42.50 | 42.30 | 42.50 | 387 | +1.53(+3.73%) |
Jan 29, 2024 | 40.97 | 1,142 | -0.41(-0.99%) | |||
Jan 25, 2024 | 41.38 | 7 | +0.43(+1.05%) | |||
Jan 22, 2024 | 40.95 | 0 | +0.45(+1.11%) | |||
Jan 16, 2024 | 40.50 | 0 | +0.72(+1.81%) | |||
Jan 10, 2024 | 39.78 | 0 | -0.21(-0.53%) | |||
Jan 08, 2024 | 39.99 | 57 | +0.68(+1.74%) | |||
Jan 05, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 1,080 | -0.51(-1.29%) |
Dec 29, 2023 | 39.82 | 0 | -0.65(-1.62%) | |||
Dec 28, 2023 | 40.47 | 40.47 | 40.47 | 40.47 | 1,780 | +0.42(+1.06%) |
Dec 26, 2023 | 40.05 | 61 | -0.35(-0.87%) | |||
Dec 22, 2023 | 40.50 | 40.50 | 40.40 | 40.40 | 1,375 | -0.05(-0.12%) |
Dec 21, 2023 | 40.45 | 40.45 | 40.45 | 40.45 | 123 | -0.52(-1.28%) |
Dec 19, 2023 | 40.98 | 76 | +0.95(+2.36%) | |||
Dec 18, 2023 | 40.69 | 40.69 | 39.94 | 40.03 | 4,367 | -0.57(-1.41%) |
Dec 15, 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 535 | -0.18(-0.43%) |
Dec 14, 2023 | 40.47 | 40.78 | 40.47 | 40.78 | 15,225 | +1.28(+3.24%) |
Dec 13, 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 510 | +0.25(+0.64%) |
Dec 12, 2023 | 39.20 | 39.25 | 39.20 | 39.25 | 9,434 | +0.00(+0.00%) |
Dec 11, 2023 | 39.25 | 39.25 | 39.25 | 39.25 | 600 | +2.28(+6.16%) |
Dec 04, 2023 | 36.97 | 35 | +0.20(+0.54%) | |||
Dec 01, 2023 | 36.61 | 36.77 | 36.61 | 36.77 | 1,104 | +0.48(+1.33%) |
Nov 30, 2023 | 36.29 | 36.29 | 36.29 | 36.29 | 2,238 | -0.71(-1.92%) |
Nov 29, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 363 | +0.46(+1.26%) |
Nov 28, 2023 | 36.87 | 36.87 | 36.54 | 36.54 | 624 | +0.57(+1.59%) |
Nov 22, 2023 | 35.97 | 1 | -0.53(-1.46%) | |||
Nov 21, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 701 | -0.20(-0.54%) |
Nov 20, 2023 | 36.52 | 36.70 | 36.52 | 36.70 | 744 | +1.00(+2.80%) |
Nov 16, 2023 | 35.70 | 0 | +0.45(+1.28%) | |||
Nov 15, 2023 | 34.96 | 35.25 | 34.96 | 35.25 | 2,693 | +2.49(+7.60%) |
Nov 13, 2023 | 32.76 | 0 | -0.39(-1.18%) | |||
Nov 10, 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 223 | +2.10(+6.76%) |
Nov 02, 2023 | 31.05 | 0 | +1.16(+3.88%) | |||
Oct 31, 2023 | 29.89 | 1,446 | +0.66(+2.28%) | |||
Oct 26, 2023 | 29.23 | 48 | +0.28(+0.95%) | |||
Oct 25, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 4,200 | -0.35(-1.19%) |
Oct 24, 2023 | 29.30 | 30.70 | 29.30 | 29.30 | 1,056 | -2.59(-8.12%) |
Oct 19, 2023 | 31.89 | 1 | -1.34(-4.04%) | |||
Oct 16, 2023 | 33.23 | 0 | -1.59(-4.58%) | |||
Oct 13, 2023 | 34.82 | 34.82 | 34.82 | 34.82 | 200 | +0.85(+2.51%) |
Oct 09, 2023 | 33.97 | 0 | +0.34(+1.01%) | |||
Oct 06, 2023 | 33.63 | 33.63 | 33.63 | 33.63 | 1,441 | +0.67(+2.03%) |
Oct 05, 2023 | 32.96 | 32.96 | 32.96 | 32.96 | 688 | +0.26(+0.80%) |
Oct 03, 2023 | 32.70 | 0 | +0.75(+2.35%) | |||
Oct 02, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 1,619 | -0.61(-1.87%) |
Sep 28, 2023 | 32.56 | 0 | -1.38(-4.07%) | |||
Sep 19, 2023 | 33.94 | 1,446 | -0.84(-2.42%) | |||
Sep 15, 2023 | 34.78 | 1 | +0.38(+1.10%) | |||
Sep 08, 2023 | 34.40 | 19 | +0.12(+0.35%) | |||
Sep 05, 2023 | 34.28 | 0 | -0.12(-0.35%) | |||
Aug 28, 2023 | 34.40 | 2 | +0.11(+0.31%) | |||
Aug 22, 2023 | 34.30 | 7,276 | -0.16(-0.45%) | |||
Aug 21, 2023 | 34.45 | 34.45 | 34.45 | 34.45 | 144 | -0.10(-0.30%) |
Aug 18, 2023 | 34.55 | 34.55 | 34.55 | 34.55 | 606 | -2.16(-5.88%) |
Aug 14, 2023 | 36.72 | 1 | +0.27(+0.73%) | |||
Aug 08, 2023 | 36.45 | 0 | -0.60(-1.62%) | |||
Aug 02, 2023 | 37.05 | 0 | -2.28(-5.80%) | |||
Jul 27, 2023 | 39.33 | 446 | +0.85(+2.21%) | |||
Jul 26, 2023 | 38.48 | 38.48 | 38.48 | 38.48 | 730 | +0.16(+0.42%) |
Jul 20, 2023 | 38.32 | 0 | -0.73(-1.87%) | |||
Jul 19, 2023 | 38.83 | 39.05 | 38.83 | 39.05 | 4,341 | -0.26(-0.65%) |
Jul 18, 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 250 | +0.34(+0.89%) |
Jul 14, 2023 | 38.96 | 0 | +0.71(+1.86%) | |||
Jun 30, 2023 | 38.25 | 0 | +0.30(+0.80%) | |||
Jun 29, 2023 | 37.95 | 37.95 | 37.95 | 37.95 | 167 | +0.25(+0.66%) |
Jun 28, 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 859 | +0.68(+1.82%) |
Jun 26, 2023 | 37.02 | 0 | +0.96(+2.68%) | |||
Jun 22, 2023 | 36.06 | 15 | -0.66(-1.80%) | |||
Jun 20, 2023 | 36.72 | 0 | -0.48(-1.29%) | |||
Jun 14, 2023 | 37.20 | 59 | -0.12(-0.33%) | |||
Jun 13, 2023 | 37.25 | 37.32 | 37.25 | 37.32 | 863 | +0.52(+1.42%) |
Jun 12, 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 102 | -0.26(-0.70%) |
Jun 08, 2023 | 37.06 | 96 | +0.84(+2.32%) | |||
Jun 06, 2023 | 36.22 | 78 | -0.19(-0.52%) | |||
Jun 05, 2023 | 36.41 | 36.41 | 36.41 | 36.41 | 6,766 | -0.15(-0.41%) |