Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 100 | +0.20(+0.52%) |
May 24, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 612 | -0.22(-0.57%) |
May 23, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 138 | +0.13(+0.34%) |
May 22, 2024 | 38.48 | 38.48 | 38.39 | 38.39 | 430 | -0.26(-0.67%) |
May 21, 2024 | 38.68 | 38.68 | 38.65 | 38.65 | 1,070 | -0.13(-0.34%) |
May 17, 2024 | 38.78 | 0 | +0.07(+0.18%) | |||
May 16, 2024 | 38.89 | 38.89 | 38.71 | 38.71 | 6,901 | +0.03(+0.08%) |
May 15, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 253 | +0.28(+0.73%) |
May 14, 2024 | 38.25 | 38.41 | 38.25 | 38.40 | 5,030 | +0.06(+0.16%) |
May 13, 2024 | 38.40 | 38.40 | 38.31 | 38.34 | 600 | +0.02(+0.05%) |
May 09, 2024 | 38.32 | 41 | -0.25(-0.65%) | |||
May 08, 2024 | 38.40 | 38.58 | 38.40 | 38.57 | 2,609 | -0.19(-0.49%) |
May 07, 2024 | 38.76 | 38.76 | 38.75 | 38.76 | 1,177 | +0.07(+0.18%) |
May 06, 2024 | 38.56 | 38.70 | 38.56 | 38.69 | 13,366 | +0.13(+0.34%) |
May 03, 2024 | 38.50 | 38.56 | 38.44 | 38.56 | 4,524 | +0.39(+1.02%) |
May 02, 2024 | 38.00 | 38.18 | 38.00 | 38.17 | 5,850 | +0.35(+0.93%) |
May 01, 2024 | 37.72 | 37.83 | 37.58 | 37.82 | 776 | +0.02(+0.05%) |
Apr 30, 2024 | 38.01 | 38.01 | 37.80 | 37.80 | 1,884 | -0.04(-0.11%) |
Apr 29, 2024 | 37.75 | 37.85 | 37.66 | 37.84 | 2,685 | +0.39(+1.04%) |
Apr 26, 2024 | 37.45 | 37.46 | 37.45 | 37.45 | 737 | +0.33(+0.89%) |
Apr 25, 2024 | 37.22 | 37.22 | 37.09 | 37.12 | 647 | -0.51(-1.36%) |
Apr 24, 2024 | 37.82 | 37.82 | 37.63 | 37.63 | 5,462 | +0.17(+0.45%) |
Apr 22, 2024 | 37.46 | 52 | +0.39(+1.05%) | |||
Apr 19, 2024 | 37.10 | 37.10 | 37.07 | 37.07 | 566 | -0.25(-0.67%) |
Apr 18, 2024 | 37.47 | 37.47 | 37.32 | 37.32 | 1,083 | -0.14(-0.37%) |
Apr 17, 2024 | 37.50 | 37.50 | 37.46 | 37.46 | 407 | -0.30(-0.79%) |
Apr 16, 2024 | 38.04 | 38.04 | 37.70 | 37.76 | 1,629 | -0.49(-1.28%) |
Apr 15, 2024 | 38.52 | 38.52 | 38.25 | 38.25 | 423 | -0.13(-0.34%) |
Apr 12, 2024 | 38.68 | 38.68 | 38.38 | 38.38 | 2,329 | -0.43(-1.11%) |
Apr 11, 2024 | 38.55 | 38.81 | 38.55 | 38.81 | 2,620 | +0.52(+1.36%) |
Apr 10, 2024 | 38.50 | 38.51 | 38.29 | 38.29 | 6,091 | -0.59(-1.52%) |
Apr 09, 2024 | 38.94 | 38.94 | 38.69 | 38.88 | 3,280 | +0.15(+0.39%) |
Apr 08, 2024 | 38.78 | 38.78 | 38.73 | 38.73 | 1,038 | +0.16(+0.41%) |
Apr 05, 2024 | 38.61 | 38.61 | 38.57 | 38.57 | 1,179 | +0.23(+0.60%) |
Apr 04, 2024 | 38.60 | 38.60 | 38.34 | 38.34 | 2,170 | -0.16(-0.42%) |
Apr 03, 2024 | 38.38 | 38.50 | 38.38 | 38.50 | 872 | +0.03(+0.08%) |
Apr 02, 2024 | 38.51 | 38.51 | 38.42 | 38.47 | 1,916 | -0.23(-0.59%) |
Apr 01, 2024 | 38.59 | 38.75 | 38.59 | 38.70 | 2,682 | -0.29(-0.74%) |
Mar 28, 2024 | 38.99 | 0 | -0.15(-0.38%) | |||
Mar 27, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 220 | +0.12(+0.31%) |
Mar 26, 2024 | 38.99 | 39.10 | 38.99 | 39.02 | 2,242 | +0.08(+0.21%) |
Mar 25, 2024 | 38.90 | 38.99 | 38.90 | 38.94 | 6,567 | -0.26(-0.66%) |
Mar 22, 2024 | 39.21 | 39.21 | 39.18 | 39.20 | 844 | +0.10(+0.26%) |
Mar 21, 2024 | 38.99 | 39.11 | 38.99 | 39.10 | 6,419 | +0.39(+1.01%) |
Mar 20, 2024 | 38.66 | 38.71 | 38.65 | 38.71 | 1,111 | +0.04(+0.10%) |
Mar 19, 2024 | 38.58 | 38.67 | 38.58 | 38.67 | 30,711 | +0.22(+0.57%) |
Mar 18, 2024 | 38.39 | 38.51 | 38.39 | 38.45 | 1,146 | +0.30(+0.79%) |
Mar 15, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 131 | -0.10(-0.26%) |
Mar 14, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 144 | -0.08(-0.21%) |
Mar 13, 2024 | 38.25 | 38.33 | 38.23 | 38.33 | 546 | -0.17(-0.44%) |
Mar 12, 2024 | 38.31 | 38.50 | 38.28 | 38.50 | 4,803 | +0.28(+0.73%) |
Mar 11, 2024 | 38.37 | 38.37 | 38.12 | 38.22 | 4,324 | -0.63(-1.62%) |
Mar 08, 2024 | 38.99 | 38.99 | 38.79 | 38.85 | 34,421 | +0.09(+0.23%) |
Mar 07, 2024 | 38.74 | 38.77 | 38.73 | 38.76 | 13,612 | +0.03(+0.08%) |
Mar 06, 2024 | 38.60 | 38.84 | 38.60 | 38.73 | 10,567 | +0.36(+0.94%) |
Mar 05, 2024 | 38.48 | 38.48 | 38.37 | 38.37 | 5,133 | -0.03(-0.08%) |
Mar 04, 2024 | 38.36 | 38.47 | 38.29 | 38.40 | 9,552 | -0.01(-0.03%) |
Mar 01, 2024 | 38.26 | 38.46 | 38.26 | 38.41 | 1,319 | +0.44(+1.16%) |
Feb 29, 2024 | 37.93 | 37.98 | 37.93 | 37.97 | 7,312 | +0.21(+0.56%) |
Feb 28, 2024 | 37.85 | 37.85 | 37.76 | 37.76 | 1,834 | -0.17(-0.45%) |
Feb 27, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 828 | +0.15(+0.40%) |
Feb 26, 2024 | 37.83 | 37.85 | 37.75 | 37.78 | 1,715 | +0.01(+0.03%) |
Feb 23, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 2,466 | -0.01(-0.03%) |
Feb 22, 2024 | 37.50 | 37.78 | 37.50 | 37.78 | 18,339 | +0.56(+1.50%) |
Feb 21, 2024 | 37.41 | 37.41 | 37.22 | 37.22 | 7,877 | -0.22(-0.59%) |
Feb 20, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 717 | +0.16(+0.43%) |
Feb 16, 2024 | 37.28 | 0 | +0.21(+0.57%) | |||
Feb 15, 2024 | 37.02 | 37.07 | 37.02 | 37.07 | 843 | +0.15(+0.41%) |
Feb 14, 2024 | 36.77 | 36.99 | 36.75 | 36.92 | 1,587 | +0.23(+0.63%) |
Feb 13, 2024 | 36.82 | 36.82 | 36.69 | 36.69 | 3,640 | -0.17(-0.46%) |
Feb 12, 2024 | 36.78 | 36.90 | 36.78 | 36.86 | 766 | +0.13(+0.35%) |
Feb 09, 2024 | 36.54 | 36.73 | 36.54 | 36.73 | 500 | +0.27(+0.74%) |
Feb 08, 2024 | 36.48 | 36.48 | 36.44 | 36.46 | 3,807 | -0.16(-0.44%) |
Feb 07, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 513 | +0.05(+0.14%) |
Feb 06, 2024 | 36.40 | 36.64 | 36.40 | 36.57 | 1,007 | -0.08(-0.22%) |
Feb 05, 2024 | 36.43 | 36.65 | 36.41 | 36.65 | 1,027 | +0.00(+0.00%) |
Feb 02, 2024 | 36.49 | 36.65 | 36.48 | 36.65 | 3,465 | +0.20(+0.55%) |
Feb 01, 2024 | 36.37 | 36.45 | 36.35 | 36.45 | 4,042 | +0.20(+0.55%) |
Jan 31, 2024 | 36.22 | 36.33 | 36.21 | 36.25 | 848 | +0.07(+0.19%) |
Jan 30, 2024 | 36.28 | 36.28 | 36.18 | 36.18 | 589 | -0.11(-0.30%) |
Jan 29, 2024 | 36.10 | 36.32 | 36.10 | 36.29 | 3,985 | +0.11(+0.30%) |
Jan 26, 2024 | 36.25 | 36.27 | 36.09 | 36.18 | 3,976 | -0.13(-0.36%) |
Jan 25, 2024 | 36.33 | 36.33 | 36.30 | 36.31 | 3,855 | -0.21(-0.58%) |
Jan 24, 2024 | 36.41 | 36.52 | 36.41 | 36.52 | 666 | +0.32(+0.88%) |
Jan 23, 2024 | 36.16 | 36.20 | 36.16 | 36.20 | 609 | -0.20(-0.55%) |
Jan 22, 2024 | 36.17 | 36.40 | 36.17 | 36.40 | 963 | +0.38(+1.05%) |
Jan 19, 2024 | 35.84 | 36.02 | 35.84 | 36.02 | 3,353 | +0.12(+0.33%) |
Jan 18, 2024 | 35.71 | 35.90 | 35.71 | 35.90 | 582 | +0.23(+0.64%) |
Jan 17, 2024 | 35.68 | 35.68 | 35.58 | 35.67 | 1,934 | -0.50(-1.38%) |
Jan 16, 2024 | 36.47 | 36.47 | 36.17 | 36.17 | 3,324 | -0.68(-1.85%) |
Jan 15, 2024 | 36.80 | 36.85 | 36.80 | 36.85 | 3,843 | +0.29(+0.79%) |
Jan 12, 2024 | 36.44 | 36.60 | 36.44 | 36.56 | 11,996 | +0.30(+0.83%) |
Jan 11, 2024 | 36.21 | 36.26 | 36.21 | 36.26 | 4,911 | +0.11(+0.30%) |
Jan 10, 2024 | 36.00 | 36.15 | 36.00 | 36.15 | 1,662 | +0.24(+0.67%) |
Jan 09, 2024 | 35.85 | 35.91 | 35.85 | 35.91 | 705 | -0.09(-0.25%) |
Jan 08, 2024 | 35.78 | 36.00 | 35.78 | 36.00 | 811 | +0.22(+0.61%) |
Jan 05, 2024 | 35.74 | 35.78 | 35.74 | 35.78 | 287 | +0.21(+0.59%) |
Jan 04, 2024 | 35.56 | 35.57 | 35.56 | 35.57 | 519 | -0.25(-0.70%) |
Jan 03, 2024 | 35.68 | 35.82 | 35.68 | 35.82 | 462 | -0.13(-0.36%) |
Jan 02, 2024 | 35.95 | 36.00 | 35.95 | 35.95 | 1,043 | -0.12(-0.33%) |
Dec 29, 2023 | 36.07 | 0 | +0.11(+0.31%) | |||
Dec 28, 2023 | 36.01 | 36.01 | 35.96 | 35.96 | 729 | +0.08(+0.22%) |
Dec 22, 2023 | 35.88 | 35.88 | 159 | +0.07(+0.20%) | ||
Dec 21, 2023 | 35.66 | 35.82 | 35.66 | 35.81 | 3,610 | +0.18(+0.51%) |
Dec 20, 2023 | 35.79 | 35.79 | 35.63 | 35.63 | 1,708 | -0.01(-0.03%) |
Dec 19, 2023 | 35.59 | 35.66 | 35.59 | 35.64 | 937 | +0.17(+0.48%) |
Dec 18, 2023 | 35.46 | 35.47 | 35.46 | 35.47 | 942 | -0.20(-0.56%) |
Dec 15, 2023 | 35.67 | 35.67 | 35.67 | 35.67 | 300 | -0.13(-0.36%) |
Dec 14, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 436 | +0.08(+0.22%) |
Dec 13, 2023 | 35.41 | 35.72 | 35.41 | 35.72 | 456 | +0.29(+0.82%) |
Dec 11, 2023 | 35.43 | 59 | +0.07(+0.20%) | |||
Dec 08, 2023 | 35.36 | 35.36 | 35.36 | 35.36 | 102 | +0.01(+0.03%) |
Dec 07, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 263 | +0.11(+0.31%) |
Dec 06, 2023 | 35.24 | 35.24 | 35.24 | 35.24 | 2,017 | +0.36(+1.03%) |
Dec 05, 2023 | 34.91 | 34.91 | 34.88 | 34.88 | 631 | -0.17(-0.49%) |
Dec 04, 2023 | 35.15 | 35.15 | 35.05 | 35.05 | 764 | -0.36(-1.02%) |
Dec 01, 2023 | 35.41 | 35.41 | 35.41 | 35.41 | 1,160 | +0.16(+0.45%) |
Nov 30, 2023 | 35.35 | 35.35 | 35.24 | 35.25 | 3,510 | -0.05(-0.14%) |
Nov 29, 2023 | 35.28 | 35.30 | 35.28 | 35.30 | 433 | +0.05(+0.14%) |
Nov 27, 2023 | 35.25 | 35.25 | 119 | -0.12(-0.34%) | ||
Nov 24, 2023 | 35.31 | 35.37 | 35.30 | 35.37 | 1,025 | -0.20(-0.56%) |
Nov 23, 2023 | 35.57 | 35.57 | 35.57 | 35.57 | 130 | +0.07(+0.20%) |
Nov 21, 2023 | 35.50 | 80 | +0.00(+0.00%) | |||
Nov 20, 2023 | 35.49 | 35.50 | 35.49 | 35.50 | 910 | +0.04(+0.11%) |
Nov 17, 2023 | 35.39 | 35.46 | 35.39 | 35.46 | 220 | +0.33(+0.94%) |
Nov 16, 2023 | 34.92 | 35.18 | 34.92 | 35.13 | 4,978 | +0.13(+0.37%) |
Nov 15, 2023 | 35.09 | 35.14 | 34.96 | 35.00 | 11,461 | +0.04(+0.11%) |
Nov 14, 2023 | 34.96 | 34.96 | 34.96 | 34.96 | 169 | +0.40(+1.16%) |
Nov 13, 2023 | 34.52 | 34.56 | 34.52 | 34.56 | 1,405 | +0.13(+0.38%) |
Nov 10, 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 201 | -0.31(-0.89%) |
Nov 07, 2023 | 34.74 | 0 | -0.18(-0.52%) | |||
Nov 06, 2023 | 34.92 | 34.92 | 34.92 | 34.92 | 227 | -0.08(-0.23%) |
Nov 03, 2023 | 34.89 | 35.00 | 34.89 | 35.00 | 548 | +0.53(+1.54%) |
Nov 02, 2023 | 34.29 | 34.48 | 34.29 | 34.47 | 3,652 | +0.38(+1.11%) |