Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.26 | 38.26 | 0 | -0.50(-1.29%) | ||
Jan 30, 2024 | 38.76 | 38.76 | 0 | +0.03(+0.08%) | ||
Jan 29, 2024 | 38.73 | 38.73 | 0 | +0.15(+0.39%) | ||
Jan 26, 2024 | 38.58 | 38.58 | 0 | +0.22(+0.57%) | ||
Jan 25, 2024 | 38.36 | 38.36 | 0 | +0.09(+0.24%) | ||
Jan 24, 2024 | 38.27 | 38.27 | 0 | +0.37(+0.98%) | ||
Jan 23, 2024 | 37.90 | 37.90 | 0 | -0.01(-0.03%) | ||
Jan 22, 2024 | 37.91 | 37.91 | 0 | +0.44(+1.17%) | ||
Jan 19, 2024 | 37.47 | 37.47 | 0 | +0.36(+0.97%) | ||
Jan 18, 2024 | 37.11 | 37.11 | 0 | +0.13(+0.35%) | ||
Jan 17, 2024 | 36.98 | 36.98 | 0 | +0.08(+0.22%) | ||
Jan 16, 2024 | 36.90 | 36.90 | 0 | -0.16(-0.43%) | ||
Jan 12, 2024 | 37.06 | 37.06 | 0 | -0.21(-0.56%) | ||
Jan 11, 2024 | 37.27 | 37.27 | 0 | -0.09(-0.24%) | ||
Jan 10, 2024 | 37.36 | 37.36 | 0 | +0.14(+0.38%) | ||
Jan 09, 2024 | 37.22 | 37.22 | 0 | -0.27(-0.72%) | ||
Jan 08, 2024 | 37.49 | 37.49 | 0 | +0.32(+0.86%) | ||
Jan 05, 2024 | 37.17 | 37.17 | 0 | +0.15(+0.41%) | ||
Jan 04, 2024 | 37.02 | 37.02 | 0 | +0.07(+0.19%) | ||
Jan 03, 2024 | 36.95 | 36.95 | 0 | -0.30(-0.81%) | ||
Jan 02, 2024 | 37.25 | 37.25 | 0 | -0.14(-0.37%) | ||
Dec 29, 2023 | 37.39 | 37.39 | 0 | -0.24(-0.64%) | ||
Dec 28, 2023 | 37.63 | 37.63 | 0 | +0.06(+0.16%) | ||
Dec 27, 2023 | 37.57 | 37.57 | 0 | +0.15(+0.40%) | ||
Dec 26, 2023 | 37.42 | 37.42 | 0 | +0.23(+0.62%) | ||
Dec 22, 2023 | 37.19 | 37.19 | 0 | -0.02(-0.05%) | ||
Dec 21, 2023 | 37.21 | 37.21 | 0 | +0.26(+0.70%) | ||
Dec 20, 2023 | 36.95 | 36.95 | 0 | -0.37(-0.99%) | ||
Dec 19, 2023 | 37.32 | 37.32 | 0 | +0.50(+1.36%) | ||
Dec 18, 2023 | 36.82 | 36.82 | 0 | +0.33(+0.90%) | ||
Dec 15, 2023 | 36.49 | 36.49 | 0 | -0.24(-0.65%) | ||
Dec 14, 2023 | 36.73 | 36.73 | 0 | +0.32(+0.88%) | ||
Dec 13, 2023 | 36.41 | 36.41 | 0 | +0.42(+1.17%) | ||
Dec 12, 2023 | 35.99 | 35.99 | 0 | +0.03(+0.08%) | ||
Dec 11, 2023 | 35.96 | 35.96 | 0 | +0.05(+0.14%) | ||
Dec 08, 2023 | 35.91 | 35.91 | 0 | +0.49(+1.38%) | ||
Dec 07, 2023 | 35.42 | 35.42 | 0 | +0.24(+0.68%) | ||
Dec 06, 2023 | 35.18 | 35.18 | 0 | -0.04(-0.11%) | ||
Dec 05, 2023 | 35.22 | 35.22 | 0 | +0.03(+0.09%) | ||
Dec 04, 2023 | 35.19 | 35.19 | 0 | +0.09(+0.26%) | ||
Dec 01, 2023 | 35.10 | 35.10 | 0 | +0.41(+1.18%) | ||
Nov 30, 2023 | 34.69 | 34.69 | 0 | +0.13(+0.38%) | ||
Nov 29, 2023 | 34.56 | 34.56 | 0 | +0.19(+0.55%) | ||
Nov 28, 2023 | 34.37 | 34.37 | 0 | -0.04(-0.12%) | ||
Nov 27, 2023 | 34.41 | 34.41 | 0 | -0.09(-0.26%) | ||
Nov 24, 2023 | 34.50 | 34.50 | 0 | +0.06(+0.17%) | ||
Nov 22, 2023 | 34.44 | 34.44 | 0 | +0.32(+0.94%) | ||
Nov 21, 2023 | 34.12 | 34.12 | 0 | -0.17(-0.50%) | ||
Nov 20, 2023 | 34.29 | 34.29 | 0 | +0.06(+0.18%) | ||
Nov 17, 2023 | 34.23 | 34.23 | 0 | +0.25(+0.74%) | ||
Nov 16, 2023 | 33.98 | 33.98 | 0 | -0.17(-0.50%) | ||
Nov 15, 2023 | 34.15 | 34.15 | 0 | +0.13(+0.38%) | ||
Nov 14, 2023 | 34.02 | 34.02 | 0 | +0.68(+2.04%) | ||
Nov 13, 2023 | 33.34 | 33.34 | 0 | -0.13(-0.39%) | ||
Nov 10, 2023 | 33.47 | 33.47 | 0 | +0.20(+0.60%) | ||
Nov 09, 2023 | 33.27 | 33.27 | 0 | +0.01(+0.03%) | ||
Nov 08, 2023 | 33.26 | 33.26 | 0 | -0.15(-0.45%) | ||
Nov 07, 2023 | 33.41 | 33.41 | 0 | -0.01(-0.03%) | ||
Nov 06, 2023 | 33.42 | 33.42 | 0 | -0.20(-0.59%) | ||
Nov 03, 2023 | 33.62 | 33.62 | 0 | +0.50(+1.51%) | ||
Nov 02, 2023 | 33.12 | 33.12 | 0 | +0.48(+1.47%) | ||
Nov 01, 2023 | 32.64 | 32.64 | 0 | +0.28(+0.87%) | ||
Oct 31, 2023 | 32.36 | 32.36 | 0 | +0.05(+0.15%) | ||
Oct 30, 2023 | 32.31 | 32.31 | 0 | +0.27(+0.84%) | ||
Oct 27, 2023 | 32.04 | 32.04 | 0 | -0.28(-0.87%) | ||
Oct 26, 2023 | 32.32 | 32.32 | 0 | +0.12(+0.37%) | ||
Oct 25, 2023 | 32.20 | 32.20 | 0 | -0.20(-0.62%) | ||
Oct 24, 2023 | 32.40 | 32.40 | 0 | -0.13(-0.40%) | ||
Oct 23, 2023 | 32.53 | 32.53 | 0 | +0.06(+0.18%) | ||
Oct 20, 2023 | 32.47 | 32.47 | 0 | -0.47(-1.43%) | ||
Oct 19, 2023 | 32.94 | 32.94 | 0 | -0.17(-0.51%) | ||
Oct 18, 2023 | 33.11 | 33.11 | 0 | -0.26(-0.78%) | ||
Oct 17, 2023 | 33.37 | 33.37 | 0 | +0.12(+0.36%) | ||
Oct 16, 2023 | 33.25 | 33.25 | 0 | +0.31(+0.94%) | ||
Oct 13, 2023 | 32.94 | 32.94 | 0 | -0.27(-0.81%) | ||
Oct 12, 2023 | 33.21 | 33.21 | 0 | -0.03(-0.09%) | ||
Oct 11, 2023 | 33.24 | 33.24 | 0 | +0.03(+0.09%) | ||
Oct 10, 2023 | 33.21 | 33.21 | 0 | +0.20(+0.61%) | ||
Oct 09, 2023 | 33.01 | 33.01 | 0 | +0.00(+0.00%) | ||
Oct 06, 2023 | 33.01 | 33.01 | 0 | +0.14(+0.43%) | ||
Oct 05, 2023 | 32.87 | 32.87 | 0 | +0.20(+0.61%) | ||
Oct 04, 2023 | 32.67 | 32.67 | 0 | +0.11(+0.34%) | ||
Oct 03, 2023 | 32.56 | 32.56 | 0 | -0.39(-1.18%) | ||
Oct 02, 2023 | 32.95 | 32.95 | 0 | -0.08(-0.24%) | ||
Sep 29, 2023 | 33.03 | 33.03 | 0 | -0.02(-0.06%) | ||
Sep 28, 2023 | 33.05 | 33.05 | 0 | +0.08(+0.24%) | ||
Sep 27, 2023 | 32.97 | 32.97 | 0 | -0.29(-0.87%) | ||
Sep 25, 2023 | 33.26 | 33.26 | 0 | +0.05(+0.15%) | ||
Sep 19, 2023 | 33.21 | 33.21 | 0 | +0.01(+0.03%) | ||
Sep 18, 2023 | 33.20 | 33.20 | 0 | -0.07(-0.21%) | ||
Sep 15, 2023 | 33.27 | 33.27 | 0 | -0.05(-0.15%) | ||
Sep 14, 2023 | 33.32 | 33.32 | 0 | +0.13(+0.39%) | ||
Sep 13, 2023 | 33.19 | 33.19 | 0 | +0.05(+0.15%) | ||
Sep 12, 2023 | 33.14 | 33.14 | 0 | +0.15(+0.45%) | ||
Sep 11, 2023 | 32.99 | 32.99 | 0 | +0.11(+0.33%) | ||
Sep 08, 2023 | 32.88 | 32.88 | 0 | +0.19(+0.58%) | ||
Sep 07, 2023 | 32.69 | 32.69 | 0 | -0.22(-0.67%) | ||
Sep 06, 2023 | 32.91 | 32.91 | 0 | -0.30(-0.90%) | ||
Sep 01, 2023 | 33.21 | 33.21 | 0 | +0.25(+0.76%) | ||
Aug 31, 2023 | 32.96 | 32.96 | 0 | +0.08(+0.24%) | ||
Aug 30, 2023 | 32.88 | 32.88 | 0 | -0.18(-0.54%) | ||
Aug 29, 2023 | 33.06 | 33.06 | 0 | +0.23(+0.70%) | ||
Aug 28, 2023 | 32.83 | 32.83 | 0 | +0.18(+0.55%) | ||
Aug 25, 2023 | 32.65 | 32.65 | 0 | -0.10(-0.31%) | ||
Aug 24, 2023 | 32.75 | 32.75 | 0 | +0.05(+0.15%) | ||
Aug 23, 2023 | 32.70 | 32.70 | 0 | +0.16(+0.49%) | ||
Aug 22, 2023 | 32.54 | 32.54 | 0 | -0.19(-0.58%) | ||
Aug 21, 2023 | 32.73 | 32.73 | 0 | +0.09(+0.28%) | ||
Aug 18, 2023 | 32.64 | 32.64 | 0 | -0.04(-0.12%) | ||
Aug 17, 2023 | 32.68 | 32.68 | 0 | -0.05(-0.15%) | ||
Aug 16, 2023 | 32.73 | 32.73 | 0 | -0.30(-0.91%) | ||
Aug 15, 2023 | 33.03 | 33.03 | 0 | -0.34(-1.02%) | ||
Aug 14, 2023 | 33.37 | 33.37 | 0 | +0.18(+0.54%) | ||
Aug 11, 2023 | 33.19 | 33.19 | 0 | +0.04(+0.12%) | ||
Aug 10, 2023 | 33.15 | 33.15 | 0 | -0.03(-0.09%) | ||
Aug 09, 2023 | 33.18 | 33.18 | 0 | -0.10(-0.30%) | ||
Aug 08, 2023 | 33.28 | 33.28 | 0 | -0.18(-0.54%) | ||
Aug 07, 2023 | 33.46 | 33.46 | 0 | +0.23(+0.69%) | ||
Aug 04, 2023 | 33.23 | 33.23 | 0 | +0.21(+0.64%) | ||
Aug 03, 2023 | 33.02 | 33.02 | 0 | +0.11(+0.33%) | ||
Aug 02, 2023 | 32.91 | 32.91 | 0 | -0.11(-0.33%) | ||
Aug 01, 2023 | 33.02 | 33.02 | 0 | -0.05(-0.15%) | ||
Jul 31, 2023 | 33.07 | 33.07 | 0 | +0.02(+0.06%) | ||
Jul 28, 2023 | 33.05 | 33.05 | 0 | +0.19(+0.58%) | ||
Jul 27, 2023 | 32.86 | 32.86 | 0 | -0.31(-0.93%) | ||
Jul 26, 2023 | 33.17 | 33.17 | 0 | +0.14(+0.42%) | ||
Jul 25, 2023 | 33.03 | 33.03 | 0 | +0.03(+0.09%) | ||
Jul 24, 2023 | 33.00 | 33.00 | 0 | +0.22(+0.67%) | ||
Jul 21, 2023 | 32.78 | 32.78 | 0 | -0.13(-0.40%) | ||
Jul 20, 2023 | 32.91 | 32.91 | 0 | +0.10(+0.30%) | ||
Jul 19, 2023 | 32.81 | 32.81 | 0 | +0.32(+0.98%) | ||
Jul 18, 2023 | 32.49 | 32.49 | 0 | +0.36(+1.12%) | ||
Jul 17, 2023 | 32.13 | 32.13 | 0 | +0.21(+0.66%) | ||
Jul 14, 2023 | 31.92 | 31.92 | 0 | -0.17(-0.53%) | ||
Jul 13, 2023 | 32.09 | 32.09 | 0 | +0.25(+0.79%) | ||
Jul 12, 2023 | 31.84 | 31.84 | 0 | +0.25(+0.79%) | ||
Jul 11, 2023 | 31.59 | 31.59 | 0 | +0.22(+0.70%) | ||
Jul 10, 2023 | 31.37 | 31.37 | 0 | +0.15(+0.48%) | ||
Jul 07, 2023 | 31.22 | 31.22 | 0 | +0.27(+0.87%) | ||
Jul 06, 2023 | 30.95 | 30.95 | 0 | -0.09(-0.29%) | ||
Jul 05, 2023 | 31.04 | 31.04 | 0 | -0.20(-0.64%) | ||
Jul 03, 2023 | 31.24 | 31.24 | 0 | +0.11(+0.35%) | ||
Jun 30, 2023 | 31.13 | 31.13 | 0 | +0.04(+0.13%) | ||
Jun 29, 2023 | 31.09 | 31.09 | 0 | +0.26(+0.84%) | ||
Jun 28, 2023 | 30.83 | 30.83 | 0 | -0.01(-0.03%) | ||
Jun 27, 2023 | 30.84 | 30.84 | 0 | +0.25(+0.82%) | ||
Jun 26, 2023 | 30.59 | 30.59 | 0 | -0.13(-0.42%) | ||
Jun 23, 2023 | 30.72 | 30.72 | 0 | -0.06(-0.19%) | ||
Jun 22, 2023 | 30.78 | 30.78 | 0 | -0.20(-0.65%) | ||
Jun 21, 2023 | 30.98 | 30.98 | 0 | -0.13(-0.42%) | ||
Jun 16, 2023 | 31.11 | 31.11 | 0 | -0.26(-0.83%) | ||
Jun 15, 2023 | 31.37 | 31.37 | 0 | +0.19(+0.61%) | ||
Jun 14, 2023 | 31.18 | 31.18 | 0 | -0.22(-0.70%) | ||
Jun 13, 2023 | 31.40 | 31.40 | 0 | +0.36(+1.16%) | ||
Jun 12, 2023 | 31.04 | 31.04 | 0 | -0.05(-0.16%) | ||
Jun 09, 2023 | 31.09 | 31.09 | 0 | -0.17(-0.54%) | ||
Jun 08, 2023 | 31.26 | 31.26 | 0 | -0.04(-0.13%) | ||
Jun 07, 2023 | 31.30 | 31.30 | 0 | +0.22(+0.71%) | ||
Jun 06, 2023 | 31.08 | 31.08 | 0 | +0.39(+1.27%) | ||
Jun 05, 2023 | 30.69 | 30.69 | 0 | -0.30(-0.97%) | ||
Jun 02, 2023 | 30.99 | 30.99 | 0 | +0.71(+2.34%) | ||
Jun 01, 2023 | 30.28 | 30.28 | 0 | +0.47(+1.58%) | ||
May 31, 2023 | 29.81 | 29.81 | 0 | -0.64(-2.10%) | ||
May 26, 2023 | 30.45 | 30.45 | 0 | +0.30(+1.00%) | ||
May 25, 2023 | 30.15 | 30.15 | 0 | +0.06(+0.20%) | ||
May 24, 2023 | 30.09 | 30.09 | 0 | -0.12(-0.40%) | ||
May 23, 2023 | 30.21 | 30.21 | 0 | -0.22(-0.72%) | ||
May 22, 2023 | 30.43 | 30.43 | 0 | +0.00(+0.00%) | ||
May 19, 2023 | 30.43 | 30.43 | 0 | -0.05(-0.16%) | ||
May 18, 2023 | 30.48 | 30.48 | 0 | +0.27(+0.89%) | ||
May 17, 2023 | 30.21 | 30.21 | 0 | +0.44(+1.48%) | ||
May 16, 2023 | 29.77 | 29.77 | 0 | -0.05(-0.17%) | ||
May 15, 2023 | 29.82 | 29.82 | 0 | +0.34(+1.15%) | ||
May 12, 2023 | 29.48 | 29.48 | 0 | -0.03(-0.10%) | ||
May 11, 2023 | 29.51 | 29.51 | 0 | +0.15(+0.51%) | ||
May 10, 2023 | 29.36 | 29.36 | 0 | -0.26(-0.88%) | ||
May 09, 2023 | 29.62 | 29.62 | 0 | -0.02(-0.07%) | ||
May 08, 2023 | 29.64 | 29.64 | 0 | +0.19(+0.65%) | ||
May 05, 2023 | 29.45 | 29.45 | 0 | +0.62(+2.15%) | ||
May 04, 2023 | 28.83 | 28.83 | 0 | -0.86(-2.90%) | ||
May 03, 2023 | 29.69 | 29.69 | 0 | -0.27(-0.90%) | ||
May 02, 2023 | 29.96 | 29.96 | 0 | -0.52(-1.71%) | ||
May 01, 2023 | 30.48 | 30.48 | 0 | -0.14(-0.46%) | ||
Apr 28, 2023 | 30.62 | 30.62 | 0 | +0.06(+0.20%) | ||
Apr 27, 2023 | 30.56 | 30.56 | 0 | +0.35(+1.16%) | ||
Apr 26, 2023 | 30.21 | 30.21 | 0 | +0.08(+0.27%) | ||
Apr 25, 2023 | 30.13 | 30.13 | 0 | -0.29(-0.95%) | ||
Apr 24, 2023 | 30.42 | 30.42 | 0 | -0.15(-0.49%) | ||
Apr 21, 2023 | 30.57 | 30.57 | 0 | +0.02(+0.07%) | ||
Apr 20, 2023 | 30.55 | 30.55 | 0 | -0.07(-0.23%) | ||
Apr 19, 2023 | 30.62 | 30.62 | 0 | +0.21(+0.69%) | ||
Apr 18, 2023 | 30.41 | 30.41 | 0 | +0.17(+0.56%) | ||
Apr 17, 2023 | 30.24 | 30.24 | 0 | +0.06(+0.20%) | ||
Apr 14, 2023 | 30.18 | 30.18 | 0 | +0.20(+0.67%) | ||
Apr 13, 2023 | 29.98 | 29.98 | 0 | +0.32(+1.08%) | ||
Apr 12, 2023 | 29.66 | 29.66 | 0 | +0.01(+0.03%) | ||
Apr 11, 2023 | 29.65 | 29.65 | 0 | +0.33(+1.13%) | ||
Apr 06, 2023 | 29.32 | 29.32 | 0 | +0.08(+0.27%) | ||
Apr 05, 2023 | 29.24 | 29.24 | 0 | -0.02(-0.07%) | ||
Apr 04, 2023 | 29.26 | 29.26 | 0 | -0.21(-0.71%) | ||
Apr 03, 2023 | 29.47 | 29.47 | 0 | +0.08(+0.27%) | ||
Mar 31, 2023 | 29.39 | 29.39 | 0 | +0.28(+0.96%) | ||
Mar 30, 2023 | 29.11 | 29.11 | 0 | +0.01(+0.03%) | ||
Mar 29, 2023 | 29.10 | 29.10 | 0 | +0.19(+0.66%) | ||
Mar 28, 2023 | 28.91 | 28.91 | 0 | +0.03(+0.10%) | ||
Mar 27, 2023 | 28.88 | 28.88 | 0 | +0.46(+1.62%) | ||
Mar 24, 2023 | 28.42 | 28.42 | 0 | -0.08(-0.28%) | ||
Mar 23, 2023 | 28.50 | 28.50 | 0 | -0.13(-0.45%) | ||
Mar 22, 2023 | 28.63 | 28.63 | 0 | -0.40(-1.38%) | ||
Mar 21, 2023 | 29.03 | 29.03 | 0 | +0.65(+2.29%) | ||
Mar 20, 2023 | 28.38 | 28.38 | 0 | +0.32(+1.14%) | ||
Mar 17, 2023 | 28.06 | 28.06 | 0 | -0.68(-2.37%) | ||
Mar 16, 2023 | 28.74 | 28.74 | 0 | +0.53(+1.88%) | ||
Mar 15, 2023 | 28.21 | 28.21 | 0 | -0.58(-2.01%) | ||
Mar 14, 2023 | 28.79 | 28.79 | 0 | +0.45(+1.59%) | ||
Mar 13, 2023 | 28.34 | 28.34 | 0 | -1.31(-4.42%) | ||
Mar 10, 2023 | 29.65 | 29.65 | 0 | -0.65(-2.15%) | ||
Mar 09, 2023 | 30.30 | 30.30 | 0 | -0.80(-2.57%) | ||
Mar 08, 2023 | 31.10 | 31.10 | 0 | -0.02(-0.06%) | ||
Mar 07, 2023 | 31.12 | 31.12 | 0 | -0.32(-1.02%) | ||
Mar 06, 2023 | 31.44 | 31.44 | 0 | -0.23(-0.73%) | ||
Mar 03, 2023 | 31.67 | 31.67 | 0 | +0.36(+1.15%) | ||
Mar 02, 2023 | 31.31 | 31.31 | 0 | -0.16(-0.51%) | ||
Mar 01, 2023 | 31.47 | 31.47 | 0 | -0.05(-0.16%) | ||
Feb 28, 2023 | 31.52 | 31.52 | 0 | +0.10(+0.32%) | ||
Feb 27, 2023 | 31.42 | 31.42 | 0 | +0.10(+0.32%) | ||
Feb 24, 2023 | 31.32 | 31.32 | 0 | -0.01(-0.03%) | ||
Feb 23, 2023 | 31.33 | 31.33 | 0 | +0.08(+0.26%) | ||
Feb 22, 2023 | 31.25 | 31.25 | 0 | -0.46(-1.45%) | ||
Feb 17, 2023 | 31.71 | 31.71 | 0 | +0.14(+0.44%) | ||
Feb 16, 2023 | 31.57 | 31.57 | 0 | -0.08(-0.25%) | ||
Feb 15, 2023 | 31.65 | 31.65 | 0 | +0.00(+0.00%) | ||
Feb 14, 2023 | 31.65 | 31.65 | 0 | +0.12(+0.38%) | ||
Feb 13, 2023 | 31.53 | 31.53 | 0 | +0.27(+0.86%) | ||
Feb 10, 2023 | 31.26 | 31.26 | 0 | +0.09(+0.29%) | ||
Feb 09, 2023 | 31.17 | 31.17 | 0 | -0.11(-0.35%) | ||
Feb 08, 2023 | 31.28 | 31.28 | 0 | -0.13(-0.41%) | ||
Feb 07, 2023 | 31.41 | 31.41 | 0 | +0.26(+0.83%) | ||
Feb 06, 2023 | 31.15 | 31.15 | 0 | -0.23(-0.73%) | ||
Feb 03, 2023 | 31.38 | 31.38 | 0 | +0.16(+0.51%) | ||
Feb 02, 2023 | 31.22 | 31.22 | 0 | -0.04(-0.13%) |