Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 42.63 | 42.63 | 0 | -0.17(-0.40%) | ||
May 30, 2024 | 42.80 | 42.80 | 0 | +0.18(+0.42%) | ||
May 29, 2024 | 42.62 | 42.62 | 0 | -0.30(-0.70%) | ||
May 28, 2024 | 42.92 | 42.92 | 0 | -0.26(-0.60%) | ||
May 24, 2024 | 43.18 | 43.18 | 0 | +0.45(+1.05%) | ||
May 23, 2024 | 42.73 | 42.73 | 0 | -0.31(-0.72%) | ||
May 22, 2024 | 43.04 | 43.04 | 0 | -0.32(-0.74%) | ||
May 21, 2024 | 43.36 | 43.36 | 0 | +0.17(+0.39%) | ||
May 20, 2024 | 43.19 | 43.19 | 0 | -0.08(-0.18%) | ||
May 17, 2024 | 43.27 | 43.27 | 0 | +0.45(+1.05%) | ||
May 16, 2024 | 42.82 | 42.82 | 0 | -0.13(-0.30%) | ||
May 15, 2024 | 42.95 | 42.95 | 0 | +0.22(+0.51%) | ||
May 14, 2024 | 42.73 | 42.73 | 0 | +0.24(+0.56%) | ||
May 13, 2024 | 42.49 | 42.49 | 0 | -0.07(-0.16%) | ||
May 10, 2024 | 42.56 | 42.56 | 0 | -0.28(-0.65%) | ||
May 09, 2024 | 42.84 | 42.84 | 0 | +0.11(+0.26%) | ||
May 08, 2024 | 42.73 | 42.73 | 0 | +0.17(+0.40%) | ||
May 07, 2024 | 42.56 | 42.56 | 0 | +0.07(+0.16%) | ||
May 06, 2024 | 42.49 | 42.49 | 0 | +0.25(+0.59%) | ||
May 03, 2024 | 42.24 | 42.24 | 0 | +0.38(+0.91%) | ||
May 02, 2024 | 41.86 | 41.86 | 0 | +0.48(+1.16%) | ||
May 01, 2024 | 41.38 | 41.38 | 0 | +0.15(+0.36%) | ||
Apr 30, 2024 | 41.23 | 41.23 | 0 | -0.39(-0.94%) | ||
Apr 29, 2024 | 41.62 | 41.62 | 0 | -0.27(-0.64%) | ||
Apr 26, 2024 | 41.89 | 41.89 | 0 | +0.02(+0.05%) | ||
Apr 25, 2024 | 41.87 | 41.87 | 0 | -0.04(-0.10%) | ||
Apr 24, 2024 | 41.91 | 41.91 | 0 | +0.15(+0.36%) | ||
Apr 23, 2024 | 41.76 | 41.76 | 0 | +0.27(+0.65%) | ||
Apr 22, 2024 | 41.49 | 41.49 | 0 | +0.58(+1.42%) | ||
Apr 19, 2024 | 40.91 | 40.91 | 0 | +0.20(+0.49%) | ||
Apr 18, 2024 | 40.71 | 40.71 | 0 | +0.11(+0.27%) | ||
Apr 17, 2024 | 40.60 | 40.60 | 0 | -0.03(-0.07%) | ||
Apr 16, 2024 | 40.63 | 40.63 | 0 | +0.06(+0.15%) | ||
Apr 15, 2024 | 40.57 | 40.57 | 0 | -0.31(-0.76%) | ||
Apr 12, 2024 | 40.88 | 40.88 | 0 | -0.53(-1.28%) | ||
Apr 11, 2024 | 41.41 | 41.41 | 0 | +0.01(+0.02%) | ||
Apr 10, 2024 | 41.40 | 41.40 | 0 | -0.24(-0.58%) | ||
Apr 09, 2024 | 41.64 | 41.64 | 0 | -0.36(-0.86%) | ||
Apr 08, 2024 | 42.00 | 42.00 | 0 | +0.13(+0.31%) | ||
Apr 05, 2024 | 41.87 | 41.87 | 0 | +0.25(+0.60%) | ||
Apr 04, 2024 | 41.62 | 41.62 | 0 | -0.34(-0.81%) | ||
Apr 03, 2024 | 41.96 | 41.96 | 0 | +0.25(+0.60%) | ||
Apr 02, 2024 | 41.71 | 41.71 | 0 | -0.07(-0.17%) | ||
Apr 01, 2024 | 41.78 | 41.78 | 0 | -0.34(-0.81%) | ||
Mar 28, 2024 | 42.12 | 42.12 | 0 | +0.20(+0.48%) | ||
Mar 27, 2024 | 41.92 | 41.92 | 0 | +0.34(+0.82%) | ||
Mar 26, 2024 | 41.58 | 41.58 | 0 | +0.01(+0.02%) | ||
Mar 25, 2024 | 41.57 | 41.57 | 0 | +0.16(+0.39%) | ||
Mar 22, 2024 | 41.41 | 41.41 | 0 | -0.39(-0.93%) | ||
Mar 21, 2024 | 41.80 | 41.80 | 0 | +0.28(+0.67%) | ||
Mar 20, 2024 | 41.52 | 41.52 | 0 | +0.74(+1.81%) | ||
Mar 19, 2024 | 40.78 | 40.78 | 0 | +0.12(+0.30%) | ||
Mar 18, 2024 | 40.66 | 40.66 | 0 | +0.01(+0.02%) | ||
Mar 15, 2024 | 40.65 | 40.65 | 0 | -0.09(-0.22%) | ||
Mar 14, 2024 | 40.74 | 40.74 | 0 | -0.17(-0.42%) | ||
Mar 13, 2024 | 40.91 | 40.91 | 0 | +0.11(+0.27%) | ||
Mar 12, 2024 | 40.80 | 40.80 | 0 | +0.16(+0.39%) | ||
Mar 11, 2024 | 40.64 | 40.64 | 0 | -0.02(-0.05%) | ||
Mar 08, 2024 | 40.66 | 40.66 | 0 | -0.05(-0.12%) | ||
Mar 07, 2024 | 40.71 | 40.71 | 0 | +0.17(+0.42%) | ||
Mar 06, 2024 | 40.54 | 40.54 | 0 | +0.18(+0.45%) | ||
Mar 05, 2024 | 40.36 | 40.36 | 0 | +0.14(+0.35%) | ||
Mar 04, 2024 | 40.22 | 40.22 | 0 | -0.08(-0.20%) | ||
Mar 01, 2024 | 40.30 | 40.30 | 0 | +0.20(+0.50%) | ||
Feb 29, 2024 | 40.10 | 40.10 | 0 | +0.15(+0.38%) | ||
Feb 28, 2024 | 39.95 | 39.95 | 0 | -0.06(-0.15%) | ||
Feb 27, 2024 | 40.01 | 40.01 | 0 | +0.23(+0.58%) | ||
Feb 26, 2024 | 39.78 | 39.78 | 0 | +0.07(+0.18%) | ||
Feb 23, 2024 | 39.71 | 39.71 | 0 | +0.15(+0.38%) | ||
Feb 22, 2024 | 39.56 | 39.56 | 0 | +0.29(+0.74%) | ||
Feb 21, 2024 | 39.27 | 39.27 | 0 | -0.22(-0.56%) | ||
Feb 20, 2024 | 39.49 | 39.49 | 0 | +0.07(+0.18%) | ||
Feb 16, 2024 | 39.42 | 39.42 | 0 | -0.10(-0.25%) | ||
Feb 15, 2024 | 39.52 | 39.52 | 0 | +0.34(+0.87%) | ||
Feb 14, 2024 | 39.18 | 39.18 | 0 | +0.53(+1.37%) | ||
Feb 13, 2024 | 38.65 | 38.65 | 0 | -0.38(-0.97%) | ||
Feb 12, 2024 | 39.03 | 39.03 | 0 | +0.31(+0.80%) | ||
Feb 09, 2024 | 38.72 | 38.72 | 0 | +0.35(+0.91%) | ||
Feb 08, 2024 | 38.37 | 38.37 | 0 | +0.14(+0.37%) | ||
Feb 07, 2024 | 38.23 | 38.23 | 0 | +0.08(+0.21%) | ||
Feb 06, 2024 | 38.15 | 38.15 | 0 | -0.18(-0.47%) | ||
Feb 05, 2024 | 38.33 | 38.33 | 0 | -0.13(-0.34%) | ||
Feb 02, 2024 | 38.46 | 38.46 | 0 | +0.40(+1.05%) | ||
Feb 01, 2024 | 38.06 | 38.06 | 0 | -0.20(-0.52%) | ||
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%) |