Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.38 | 28.38 | 0 | +0.68(+2.45%) | ||
Jan 30, 2024 | 27.70 | 27.70 | 0 | +0.22(+0.80%) | ||
Jan 29, 2024 | 27.48 | 27.48 | 0 | -0.45(-1.61%) | ||
Jan 26, 2024 | 27.93 | 27.93 | 0 | -0.03(-0.11%) | ||
Jan 25, 2024 | 27.96 | 27.96 | 0 | -0.20(-0.71%) | ||
Jan 24, 2024 | 28.16 | 28.16 | 0 | +0.21(+0.75%) | ||
Jan 23, 2024 | 27.95 | 27.95 | 0 | +0.10(+0.36%) | ||
Jan 22, 2024 | 27.85 | 27.85 | 0 | -0.55(-1.94%) | ||
Jan 19, 2024 | 28.40 | 28.40 | 0 | -0.30(-1.05%) | ||
Jan 18, 2024 | 28.70 | 28.70 | 0 | -0.16(-0.55%) | ||
Jan 17, 2024 | 28.86 | 28.86 | 0 | +0.22(+0.77%) | ||
Jan 16, 2024 | 28.64 | 28.64 | 0 | +0.36(+1.27%) | ||
Jan 12, 2024 | 28.28 | 28.28 | 0 | +0.07(+0.25%) | ||
Jan 11, 2024 | 28.21 | 28.21 | 0 | +0.21(+0.75%) | ||
Jan 10, 2024 | 28.00 | 28.00 | 0 | -0.02(-0.07%) | ||
Jan 09, 2024 | 28.02 | 28.02 | 0 | +0.29(+1.05%) | ||
Jan 08, 2024 | 27.73 | 27.73 | 0 | -0.53(-1.88%) | ||
Jan 05, 2024 | 28.26 | 28.26 | 0 | +0.10(+0.36%) | ||
Jan 04, 2024 | 28.16 | 28.16 | 0 | +0.03(+0.11%) | ||
Jan 03, 2024 | 28.13 | 28.13 | 0 | +0.73(+2.66%) | ||
Jan 02, 2024 | 27.40 | 27.40 | 0 | +0.21(+0.77%) | ||
Dec 29, 2023 | 27.19 | 27.19 | 0 | +0.41(+1.53%) | ||
Dec 28, 2023 | 26.78 | 26.78 | 0 | -4.54(-14.50%) | ||
Dec 27, 2023 | 31.32 | 31.32 | 0 | -0.10(-0.32%) | ||
Dec 26, 2023 | 31.42 | 31.42 | 0 | -0.37(-1.16%) | ||
Dec 22, 2023 | 31.79 | 31.79 | 0 | -0.27(-0.84%) | ||
Dec 21, 2023 | 32.06 | 32.06 | 0 | -0.55(-1.69%) | ||
Dec 20, 2023 | 32.61 | 32.61 | 0 | +0.60(+1.87%) | ||
Dec 19, 2023 | 32.01 | 32.01 | 0 | -0.62(-1.90%) | ||
Dec 18, 2023 | 32.63 | 32.63 | 0 | +0.06(+0.18%) | ||
Dec 15, 2023 | 32.57 | 32.57 | 0 | +0.25(+0.77%) | ||
Dec 14, 2023 | 32.32 | 32.32 | 0 | -0.91(-2.74%) | ||
Dec 13, 2023 | 33.23 | 33.23 | 0 | -1.20(-3.49%) | ||
Dec 12, 2023 | 34.43 | 34.43 | 0 | +0.05(+0.15%) | ||
Dec 11, 2023 | 34.38 | 34.38 | 0 | -0.04(-0.12%) | ||
Dec 08, 2023 | 34.42 | 34.42 | 0 | -0.22(-0.64%) | ||
Dec 07, 2023 | 34.64 | 34.64 | 0 | -0.31(-0.89%) | ||
Dec 06, 2023 | 34.95 | 34.95 | 0 | +0.08(+0.23%) | ||
Dec 05, 2023 | 34.87 | 34.87 | 0 | +0.49(+1.43%) | ||
Dec 04, 2023 | 34.38 | 34.38 | 0 | -0.35(-1.01%) | ||
Dec 01, 2023 | 34.73 | 34.73 | 0 | -1.05(-2.93%) | ||
Nov 30, 2023 | 35.78 | 35.78 | 0 | -0.11(-0.31%) | ||
Nov 29, 2023 | 35.89 | 35.89 | 0 | -0.22(-0.61%) | ||
Nov 28, 2023 | 36.11 | 36.11 | 0 | +0.17(+0.47%) | ||
Nov 27, 2023 | 35.94 | 35.94 | 0 | +0.15(+0.42%) | ||
Nov 24, 2023 | 35.79 | 35.79 | 0 | -0.23(-0.64%) | ||
Nov 22, 2023 | 36.02 | 36.02 | 0 | -0.24(-0.66%) | ||
Nov 21, 2023 | 36.26 | 36.26 | 0 | +0.47(+1.31%) | ||
Nov 20, 2023 | 35.79 | 35.79 | 0 | -0.16(-0.45%) | ||
Nov 17, 2023 | 35.95 | 35.95 | 0 | -0.49(-1.34%) | ||
Nov 16, 2023 | 36.44 | 36.44 | 0 | +0.55(+1.53%) | ||
Nov 15, 2023 | 35.89 | 35.89 | 0 | -0.06(-0.17%) | ||
Nov 14, 2023 | 35.95 | 35.95 | 0 | -2.07(-5.44%) | ||
Nov 13, 2023 | 38.02 | 38.02 | 0 | +0.02(+0.05%) | ||
Nov 10, 2023 | 38.00 | 38.00 | 0 | -0.41(-1.07%) | ||
Nov 09, 2023 | 38.41 | 38.41 | 0 | +0.59(+1.56%) | ||
Nov 08, 2023 | 37.82 | 37.82 | 0 | +0.42(+1.12%) | ||
Nov 07, 2023 | 37.40 | 37.40 | 0 | +0.11(+0.29%) | ||
Nov 06, 2023 | 37.29 | 37.29 | 0 | +0.49(+1.33%) | ||
Nov 03, 2023 | 36.80 | 36.80 | 0 | -1.02(-2.70%) | ||
Nov 02, 2023 | 37.82 | 37.82 | 0 | -1.03(-2.65%) | ||
Nov 01, 2023 | 38.85 | 38.85 | 0 | -0.17(-0.44%) | ||
Oct 31, 2023 | 39.02 | 39.02 | 0 | -0.32(-0.81%) | ||
Oct 30, 2023 | 39.34 | 39.34 | 0 | -0.23(-0.58%) | ||
Oct 27, 2023 | 39.57 | 39.57 | 0 | +0.48(+1.23%) | ||
Oct 26, 2023 | 39.09 | 39.09 | 0 | -0.12(-0.31%) | ||
Oct 25, 2023 | 39.21 | 39.21 | 0 | +0.65(+1.69%) | ||
Oct 24, 2023 | 38.56 | 38.56 | 0 | -0.31(-0.80%) | ||
Oct 23, 2023 | 38.87 | 38.87 | 0 | +0.37(+0.96%) | ||
Oct 20, 2023 | 38.50 | 38.50 | 0 | +0.49(+1.29%) | ||
Oct 19, 2023 | 38.01 | 38.01 | 0 | +0.57(+1.52%) | ||
Oct 18, 2023 | 37.44 | 37.44 | 0 | +0.78(+2.13%) | ||
Oct 17, 2023 | 36.66 | 36.66 | 0 | -0.40(-1.08%) | ||
Oct 16, 2023 | 37.06 | 37.06 | 0 | -0.57(-1.51%) | ||
Oct 13, 2023 | 37.63 | 37.63 | 0 | +0.32(+0.86%) | ||
Oct 12, 2023 | 37.31 | 37.31 | 0 | +0.80(+2.19%) | ||
Oct 11, 2023 | 36.51 | 36.51 | 0 | +0.10(+0.27%) | ||
Oct 10, 2023 | 36.41 | 36.41 | 0 | -0.42(-1.14%) | ||
Oct 09, 2023 | 36.83 | 36.83 | 0 | -0.20(-0.54%) | ||
Oct 06, 2023 | 37.03 | 37.03 | 0 | -0.29(-0.78%) | ||
Oct 05, 2023 | 37.32 | 37.32 | 0 | -0.05(-0.13%) | ||
Oct 04, 2023 | 37.37 | 37.37 | 0 | -0.03(-0.08%) | ||
Oct 03, 2023 | 37.40 | 37.40 | 0 | +0.62(+1.69%) | ||
Oct 02, 2023 | 36.78 | 36.78 | 0 | +0.60(+1.66%) | ||
Sep 29, 2023 | 36.18 | 36.18 | 0 | +0.19(+0.53%) | ||
Sep 28, 2023 | 35.99 | 35.99 | 0 | -0.33(-0.91%) | ||
Sep 27, 2023 | 36.32 | 36.32 | 0 | +0.08(+0.22%) | ||
Sep 25, 2023 | 36.24 | 36.24 | 0 | +0.87(+2.46%) | ||
Sep 19, 2023 | 35.37 | 35.37 | 0 | +0.15(+0.43%) | ||
Sep 18, 2023 | 35.22 | 35.22 | 0 | +0.27(+0.77%) | ||
Sep 15, 2023 | 34.95 | 34.95 | 0 | +0.37(+1.07%) | ||
Sep 14, 2023 | 34.58 | 34.58 | 0 | -0.50(-1.43%) | ||
Sep 13, 2023 | 35.08 | 35.08 | 0 | +0.28(+0.80%) | ||
Sep 12, 2023 | 34.80 | 34.80 | 0 | +0.00(+0.00%) | ||
Sep 11, 2023 | 34.80 | 34.80 | 0 | -0.05(-0.14%) | ||
Sep 08, 2023 | 34.85 | 34.85 | 0 | +0.09(+0.26%) | ||
Sep 07, 2023 | 34.76 | 34.76 | 0 | +0.33(+0.96%) | ||
Sep 06, 2023 | 34.43 | 34.43 | 0 | +0.86(+2.56%) | ||
Sep 01, 2023 | 33.57 | 33.57 | 0 | -0.38(-1.12%) | ||
Aug 31, 2023 | 33.95 | 33.95 | 0 | +0.07(+0.21%) | ||
Aug 30, 2023 | 33.88 | 33.88 | 0 | -0.14(-0.41%) | ||
Aug 29, 2023 | 34.02 | 34.02 | 0 | -0.48(-1.39%) | ||
Aug 28, 2023 | 34.50 | 34.50 | 0 | -0.27(-0.78%) | ||
Aug 25, 2023 | 34.77 | 34.77 | 0 | -0.13(-0.37%) | ||
Aug 24, 2023 | 34.90 | 34.90 | 0 | +0.44(+1.28%) | ||
Aug 23, 2023 | 34.46 | 34.46 | 0 | -0.35(-1.01%) | ||
Aug 22, 2023 | 34.81 | 34.81 | 0 | +0.10(+0.29%) | ||
Aug 21, 2023 | 34.71 | 34.71 | 0 | +0.08(+0.23%) | ||
Aug 18, 2023 | 34.63 | 34.63 | 0 | -0.17(-0.49%) | ||
Aug 17, 2023 | 34.80 | 34.80 | 0 | +0.40(+1.16%) | ||
Aug 16, 2023 | 34.40 | 34.40 | 0 | +0.43(+1.27%) | ||
Aug 15, 2023 | 33.97 | 33.97 | 0 | +0.44(+1.31%) | ||
Aug 14, 2023 | 33.53 | 33.53 | 0 | +0.09(+0.27%) | ||
Aug 11, 2023 | 33.44 | 33.44 | 0 | -0.04(-0.12%) | ||
Aug 10, 2023 | 33.48 | 33.48 | 0 | +0.14(+0.42%) | ||
Aug 09, 2023 | 33.34 | 33.34 | 0 | +0.29(+0.88%) | ||
Aug 08, 2023 | 33.05 | 33.05 | 0 | +0.20(+0.61%) | ||
Aug 07, 2023 | 32.85 | 32.85 | 0 | -0.01(-0.03%) | ||
Aug 04, 2023 | 32.86 | 32.86 | 0 | +0.07(+0.21%) | ||
Aug 03, 2023 | 32.79 | 32.79 | 0 | +0.09(+0.28%) | ||
Aug 02, 2023 | 32.70 | 32.70 | 0 | +0.45(+1.40%) | ||
Aug 01, 2023 | 32.25 | 32.25 | 0 | +0.15(+0.47%) | ||
Jul 31, 2023 | 32.10 | 32.10 | 0 | -0.33(-1.02%) | ||
Jul 28, 2023 | 32.43 | 32.43 | 0 | -0.45(-1.37%) | ||
Jul 27, 2023 | 32.88 | 32.88 | 0 | +0.42(+1.29%) | ||
Jul 26, 2023 | 32.46 | 32.46 | 0 | -0.23(-0.70%) | ||
Jul 25, 2023 | 32.69 | 32.69 | 0 | +0.00(+0.00%) | ||
Jul 24, 2023 | 32.69 | 32.69 | 0 | -0.07(-0.21%) | ||
Jul 21, 2023 | 32.76 | 32.76 | 0 | +0.12(+0.37%) | ||
Jul 20, 2023 | 32.64 | 32.64 | 0 | +0.29(+0.90%) | ||
Jul 19, 2023 | 32.35 | 32.35 | 0 | -0.14(-0.43%) | ||
Jul 18, 2023 | 32.49 | 32.49 | 0 | -0.41(-1.25%) | ||
Jul 17, 2023 | 32.90 | 32.90 | 0 | -0.33(-0.99%) | ||
Jul 14, 2023 | 33.23 | 33.23 | 0 | +0.34(+1.03%) | ||
Jul 13, 2023 | 32.89 | 32.89 | 0 | -0.29(-0.87%) | ||
Jul 12, 2023 | 33.18 | 33.18 | 0 | -0.35(-1.04%) | ||
Jul 11, 2023 | 33.53 | 33.53 | 0 | -0.32(-0.95%) | ||
Jul 10, 2023 | 33.85 | 33.85 | 0 | -0.54(-1.57%) | ||
Jul 07, 2023 | 34.39 | 34.39 | 0 | -0.42(-1.21%) | ||
Jul 06, 2023 | 34.81 | 34.81 | 0 | +0.57(+1.66%) | ||
Jul 05, 2023 | 34.24 | 34.24 | 0 | +0.43(+1.27%) | ||
Jul 03, 2023 | 33.81 | 33.81 | 0 | -0.12(-0.35%) | ||
Jun 30, 2023 | 33.93 | 33.93 | 0 | -0.13(-0.38%) | ||
Jun 29, 2023 | 34.06 | 34.06 | 0 | -0.44(-1.28%) | ||
Jun 28, 2023 | 34.50 | 34.50 | 0 | -0.15(-0.43%) | ||
Jun 27, 2023 | 34.65 | 34.65 | 0 | -0.51(-1.45%) | ||
Jun 26, 2023 | 35.16 | 35.16 | 0 | -0.01(-0.03%) | ||
Jun 23, 2023 | 35.17 | 35.17 | 0 | +0.50(+1.44%) | ||
Jun 22, 2023 | 34.67 | 34.67 | 0 | +0.28(+0.81%) | ||
Jun 21, 2023 | 34.39 | 34.39 | 0 | +0.26(+0.76%) | ||
Jun 16, 2023 | 34.13 | 34.13 | 0 | +0.25(+0.74%) | ||
Jun 15, 2023 | 33.88 | 33.88 | 0 | -0.28(-0.82%) | ||
Jun 14, 2023 | 34.16 | 34.16 | 0 | +0.39(+1.15%) | ||
Jun 13, 2023 | 33.77 | 33.77 | 0 | -0.41(-1.20%) | ||
Jun 12, 2023 | 34.18 | 34.18 | 0 | -0.12(-0.35%) | ||
Jun 09, 2023 | 34.30 | 34.30 | 0 | +0.27(+0.79%) | ||
Jun 08, 2023 | 34.03 | 34.03 | 0 | +0.15(+0.44%) | ||
Jun 07, 2023 | 33.88 | 33.88 | 0 | -0.62(-1.80%) | ||
Jun 06, 2023 | 34.50 | 34.50 | 0 | -0.94(-2.65%) | ||
Jun 05, 2023 | 35.44 | 35.44 | 0 | +0.48(+1.37%) | ||
Jun 02, 2023 | 34.96 | 34.96 | 0 | -1.29(-3.56%) | ||
Jun 01, 2023 | 36.25 | 36.25 | 0 | -0.38(-1.04%) | ||
May 31, 2023 | 36.63 | 36.63 | 0 | +0.50(+1.38%) | ||
May 26, 2023 | 36.13 | 36.13 | 0 | -0.38(-1.04%) | ||
May 25, 2023 | 36.51 | 36.51 | 0 | +0.26(+0.72%) | ||
May 24, 2023 | 36.25 | 36.25 | 0 | +0.42(+1.17%) | ||
May 23, 2023 | 35.83 | 35.83 | 0 | +0.16(+0.45%) | ||
May 22, 2023 | 35.67 | 35.67 | 0 | -0.40(-1.11%) | ||
May 19, 2023 | 36.07 | 36.07 | 0 | +0.23(+0.64%) | ||
May 18, 2023 | 35.84 | 35.84 | 0 | -0.21(-0.58%) | ||
May 17, 2023 | 36.05 | 36.05 | 0 | -0.81(-2.20%) | ||
May 16, 2023 | 36.86 | 36.86 | 0 | +0.53(+1.46%) | ||
May 15, 2023 | 36.33 | 36.33 | 0 | -0.42(-1.14%) | ||
May 12, 2023 | 36.75 | 36.75 | 0 | +0.08(+0.22%) | ||
May 11, 2023 | 36.67 | 36.67 | 0 | +0.31(+0.85%) | ||
May 10, 2023 | 36.36 | 36.36 | 0 | -0.20(-0.55%) | ||
May 09, 2023 | 36.56 | 36.56 | 0 | +0.10(+0.27%) | ||
May 08, 2023 | 36.46 | 36.46 | 0 | +0.14(+0.39%) | ||
May 05, 2023 | 36.32 | 36.32 | 0 | -0.89(-2.39%) | ||
May 04, 2023 | 37.21 | 37.21 | 0 | +0.44(+1.20%) | ||
May 03, 2023 | 36.77 | 36.77 | 0 | -0.15(-0.41%) | ||
May 02, 2023 | 36.92 | 36.92 | 0 | +0.76(+2.10%) | ||
May 01, 2023 | 36.16 | 36.16 | 0 | +0.02(+0.06%) | ||
Apr 28, 2023 | 36.14 | 36.14 | 0 | -0.36(-0.99%) | ||
Apr 27, 2023 | 36.50 | 36.50 | 0 | -0.44(-1.19%) | ||
Apr 26, 2023 | 36.94 | 36.94 | 0 | +0.33(+0.90%) | ||
Apr 25, 2023 | 36.61 | 36.61 | 0 | +0.86(+2.41%) | ||
Apr 24, 2023 | 35.75 | 35.75 | 0 | +0.07(+0.20%) | ||
Apr 21, 2023 | 35.68 | 35.68 | 0 | -0.04(-0.11%) | ||
Apr 20, 2023 | 35.72 | 35.72 | 0 | +0.21(+0.59%) | ||
Apr 19, 2023 | 35.51 | 35.51 | 0 | -0.08(-0.22%) | ||
Apr 18, 2023 | 35.59 | 35.59 | 0 | +0.16(+0.45%) | ||
Apr 17, 2023 | 35.43 | 35.43 | 0 | -0.43(-1.20%) | ||
Apr 14, 2023 | 35.86 | 35.86 | 0 | +0.32(+0.90%) | ||
Apr 13, 2023 | 35.54 | 35.54 | 0 | -0.47(-1.31%) | ||
Apr 12, 2023 | 36.01 | 36.01 | 0 | +0.27(+0.76%) | ||
Apr 11, 2023 | 35.74 | 35.74 | 0 | -0.63(-1.73%) | ||
Apr 06, 2023 | 36.37 | 36.37 | 0 | -0.05(-0.14%) | ||
Apr 05, 2023 | 36.42 | 36.42 | 0 | +0.36(+1.00%) | ||
Apr 04, 2023 | 36.06 | 36.06 | 0 | +0.64(+1.81%) | ||
Apr 03, 2023 | 35.42 | 35.42 | 0 | +0.02(+0.06%) | ||
Mar 31, 2023 | 35.40 | 35.40 | 0 | -0.69(-1.91%) | ||
Mar 30, 2023 | 36.09 | 36.09 | 0 | +0.05(+0.14%) | ||
Mar 29, 2023 | 36.04 | 36.04 | 0 | -0.39(-1.07%) | ||
Mar 28, 2023 | 36.43 | 36.43 | 0 | +0.03(+0.08%) | ||
Mar 27, 2023 | 36.40 | 36.40 | 0 | -0.38(-1.03%) | ||
Mar 24, 2023 | 36.78 | 36.78 | 0 | -0.31(-0.84%) | ||
Mar 23, 2023 | 37.09 | 37.09 | 0 | +0.15(+0.41%) | ||
Mar 22, 2023 | 36.94 | 36.94 | 0 | +1.03(+2.87%) | ||
Mar 21, 2023 | 35.91 | 35.91 | 0 | -0.68(-1.86%) | ||
Mar 20, 2023 | 36.59 | 36.59 | 0 | -0.40(-1.08%) | ||
Mar 17, 2023 | 36.99 | 36.99 | 0 | +0.93(+2.58%) | ||
Mar 16, 2023 | 36.06 | 36.06 | 0 | -0.53(-1.45%) | ||
Mar 15, 2023 | 36.59 | 36.59 | 0 | +0.63(+1.75%) | ||
Mar 14, 2023 | 35.96 | 35.96 | 0 | -0.69(-1.88%) | ||
Mar 13, 2023 | 36.65 | 36.65 | 0 | +0.60(+1.66%) | ||
Mar 10, 2023 | 36.05 | 36.05 | 0 | +1.04(+2.97%) | ||
Mar 09, 2023 | 35.01 | 35.01 | 0 | +0.95(+2.79%) | ||
Mar 08, 2023 | 34.06 | 34.06 | 0 | -0.01(-0.03%) | ||
Mar 07, 2023 | 34.07 | 34.07 | 0 | +0.38(+1.13%) | ||
Mar 06, 2023 | 33.69 | 33.69 | 0 | +27.05(+407.38%) | ||
Mar 03, 2023 | 6.640 | 6.640 | 0 | -0.09(-1.34%) | ||
Mar 02, 2023 | 6.730 | 6.730 | 0 | -0.01(-0.15%) | ||
Mar 01, 2023 | 6.740 | 6.740 | 0 | -0.01(-0.15%) | ||
Feb 28, 2023 | 6.750 | 6.750 | 0 | +0.00(+0.00%) | ||
Feb 27, 2023 | 6.750 | 6.750 | 0 | -0.02(-0.30%) | ||
Feb 24, 2023 | 6.770 | 6.770 | 0 | +0.06(+0.89%) | ||
Feb 23, 2023 | 6.710 | 6.710 | 0 | -0.04(-0.59%) | ||
Feb 22, 2023 | 6.750 | 6.750 | 0 | +0.18(+2.74%) | ||
Feb 17, 2023 | 6.570 | 6.570 | 0 | -0.02(-0.30%) | ||
Feb 16, 2023 | 6.590 | 6.590 | 0 | +0.07(+1.07%) | ||
Feb 15, 2023 | 6.520 | 6.520 | 0 | -0.07(-1.06%) | ||
Feb 14, 2023 | 6.590 | 6.590 | 0 | +0.00(+0.00%) | ||
Feb 13, 2023 | 6.590 | 6.590 | 0 | -0.07(-1.05%) | ||
Feb 10, 2023 | 6.660 | 6.660 | 0 | -0.02(-0.30%) | ||
Feb 09, 2023 | 6.680 | 6.680 | 0 | +0.10(+1.52%) | ||
Feb 08, 2023 | 6.580 | 6.580 | 0 | +0.10(+1.54%) | ||
Feb 07, 2023 | 6.480 | 6.480 | 0 | -0.05(-0.77%) | ||
Feb 06, 2023 | 6.530 | 6.530 | 0 | +0.09(+1.40%) | ||
Feb 03, 2023 | 6.440 | 6.440 | 0 | +0.05(+0.78%) | ||
Feb 02, 2023 | 6.390 | 6.390 | 0 | -0.13(-1.99%) |