Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.00 | 38.00 | 0 | +0.26(+0.69%) | ||
May 30, 2024 | 37.74 | 37.74 | 0 | -0.09(-0.24%) | ||
May 29, 2024 | 37.83 | 37.83 | 0 | -0.54(-1.41%) | ||
May 28, 2024 | 38.37 | 38.37 | 0 | -0.04(-0.10%) | ||
May 24, 2024 | 38.41 | 38.41 | 0 | +0.06(+0.16%) | ||
May 23, 2024 | 38.35 | 38.35 | 0 | -0.18(-0.47%) | ||
May 22, 2024 | 38.53 | 38.53 | 0 | -0.21(-0.54%) | ||
May 21, 2024 | 38.74 | 38.74 | 0 | -0.09(-0.23%) | ||
May 20, 2024 | 38.83 | 38.83 | 0 | +0.08(+0.21%) | ||
May 17, 2024 | 38.75 | 38.75 | 0 | +0.19(+0.49%) | ||
May 16, 2024 | 38.56 | 38.56 | 0 | +0.01(+0.03%) | ||
May 15, 2024 | 38.55 | 38.55 | 0 | +0.34(+0.89%) | ||
May 14, 2024 | 38.21 | 38.21 | 0 | +0.18(+0.47%) | ||
May 13, 2024 | 38.03 | 38.03 | 0 | +0.07(+0.18%) | ||
May 10, 2024 | 37.96 | 37.96 | 0 | +0.07(+0.18%) | ||
May 09, 2024 | 37.89 | 37.89 | 0 | +0.19(+0.50%) | ||
May 08, 2024 | 37.70 | 37.70 | 0 | -0.02(-0.05%) | ||
May 07, 2024 | 37.72 | 37.72 | 0 | +0.25(+0.67%) | ||
May 06, 2024 | 37.47 | 37.47 | 0 | +0.43(+1.16%) | ||
May 03, 2024 | 37.04 | 37.04 | 0 | +0.24(+0.65%) | ||
May 02, 2024 | 36.80 | 36.80 | 0 | +0.24(+0.66%) | ||
May 01, 2024 | 36.56 | 36.56 | 0 | -0.07(-0.19%) | ||
Apr 30, 2024 | 36.63 | 36.63 | 0 | -0.29(-0.79%) | ||
Apr 29, 2024 | 36.92 | 36.92 | 0 | +0.00(+0.00%) | ||
Apr 26, 2024 | 36.92 | 36.92 | 0 | +0.41(+1.12%) | ||
Apr 25, 2024 | 36.51 | 36.51 | 0 | -0.34(-0.92%) | ||
Apr 24, 2024 | 36.85 | 36.85 | 0 | +0.11(+0.30%) | ||
Apr 23, 2024 | 36.74 | 36.74 | 0 | +0.40(+1.10%) | ||
Apr 22, 2024 | 36.34 | 36.34 | 0 | +0.35(+0.97%) | ||
Apr 19, 2024 | 35.99 | 35.99 | 0 | -0.32(-0.88%) | ||
Apr 18, 2024 | 36.31 | 36.31 | 0 | +0.24(+0.67%) | ||
Apr 17, 2024 | 36.07 | 36.07 | 0 | +0.02(+0.06%) | ||
Apr 16, 2024 | 36.05 | 36.05 | 0 | -0.35(-0.96%) | ||
Apr 15, 2024 | 36.40 | 36.40 | 0 | -0.47(-1.27%) | ||
Apr 12, 2024 | 36.87 | 36.87 | 0 | -0.31(-0.83%) | ||
Apr 11, 2024 | 37.18 | 37.18 | 0 | -0.07(-0.19%) | ||
Apr 10, 2024 | 37.25 | 37.25 | 0 | -0.13(-0.35%) | ||
Apr 09, 2024 | 37.38 | 37.38 | 0 | +0.02(+0.05%) | ||
Apr 08, 2024 | 37.36 | 37.36 | 0 | +0.22(+0.59%) | ||
Apr 05, 2024 | 37.14 | 37.14 | 0 | +0.27(+0.73%) | ||
Apr 04, 2024 | 36.87 | 36.87 | 0 | -0.14(-0.38%) | ||
Apr 03, 2024 | 37.01 | 37.01 | 0 | +0.11(+0.30%) | ||
Apr 02, 2024 | 36.90 | 36.90 | 0 | +0.08(+0.22%) | ||
Apr 01, 2024 | 36.82 | 36.82 | 0 | +0.11(+0.30%) | ||
Mar 28, 2024 | 36.71 | 36.71 | 0 | +0.12(+0.33%) | ||
Mar 27, 2024 | 36.59 | 36.59 | 0 | +0.16(+0.44%) | ||
Mar 26, 2024 | 36.43 | 36.43 | 0 | +0.14(+0.39%) | ||
Mar 25, 2024 | 36.29 | 36.29 | 0 | -0.05(-0.14%) | ||
Mar 22, 2024 | 36.34 | 36.34 | 0 | -0.14(-0.38%) | ||
Mar 21, 2024 | 36.48 | 36.48 | 0 | +0.41(+1.14%) | ||
Mar 20, 2024 | 36.07 | 36.07 | 0 | +0.34(+0.95%) | ||
Mar 19, 2024 | 35.73 | 35.73 | 0 | +0.21(+0.59%) | ||
Mar 18, 2024 | 35.52 | 35.52 | 0 | +0.21(+0.59%) | ||
Mar 15, 2024 | 35.31 | 35.31 | 0 | -0.21(-0.59%) | ||
Mar 14, 2024 | 35.52 | 35.52 | 0 | -0.10(-0.28%) | ||
Mar 13, 2024 | 35.62 | 35.62 | 0 | +0.12(+0.34%) | ||
Mar 12, 2024 | 35.50 | 35.50 | 0 | +0.33(+0.94%) | ||
Mar 11, 2024 | 35.17 | 35.17 | 0 | -0.12(-0.34%) | ||
Mar 08, 2024 | 35.29 | 35.29 | 0 | +0.05(+0.14%) | ||
Mar 07, 2024 | 35.24 | 35.24 | 0 | +0.32(+0.92%) | ||
Mar 06, 2024 | 34.92 | 34.92 | 0 | +0.30(+0.87%) | ||
Mar 05, 2024 | 34.62 | 34.62 | 0 | -0.22(-0.63%) | ||
Mar 04, 2024 | 34.84 | 34.84 | 0 | +0.06(+0.17%) | ||
Mar 01, 2024 | 34.78 | 34.78 | 0 | +0.18(+0.52%) | ||
Feb 29, 2024 | 34.60 | 34.60 | 0 | +0.10(+0.29%) | ||
Feb 28, 2024 | 34.50 | 34.50 | 0 | -0.16(-0.46%) | ||
Feb 27, 2024 | 34.66 | 34.66 | 0 | +0.10(+0.29%) | ||
Feb 26, 2024 | 34.56 | 34.56 | 0 | -0.32(-0.92%) | ||
Feb 23, 2024 | 34.88 | 34.88 | 0 | +0.00(+0.00%) | ||
Feb 22, 2024 | 34.88 | 34.88 | 0 | +0.34(+0.98%) | ||
Feb 21, 2024 | 34.54 | 34.54 | 0 | +0.11(+0.32%) | ||
Feb 20, 2024 | 34.43 | 34.43 | 0 | -0.12(-0.35%) | ||
Feb 16, 2024 | 34.55 | 34.55 | 0 | +0.03(+0.09%) | ||
Feb 15, 2024 | 34.52 | 34.52 | 0 | +0.20(+0.58%) | ||
Feb 14, 2024 | 34.32 | 34.32 | 0 | +0.25(+0.73%) | ||
Feb 13, 2024 | 34.07 | 34.07 | 0 | -0.43(-1.25%) | ||
Feb 12, 2024 | 34.50 | 34.50 | 0 | +0.13(+0.38%) | ||
Feb 09, 2024 | 34.37 | 34.37 | 0 | +0.08(+0.23%) | ||
Feb 08, 2024 | 34.29 | 34.29 | 0 | +0.04(+0.12%) | ||
Feb 07, 2024 | 34.25 | 34.25 | 0 | +0.13(+0.38%) | ||
Feb 06, 2024 | 34.12 | 34.12 | 0 | +0.12(+0.35%) | ||
Feb 05, 2024 | 34.00 | 34.00 | 0 | -0.34(-0.99%) | ||
Feb 02, 2024 | 34.34 | 34.34 | 0 | +0.62(+1.84%) | ||
Feb 01, 2024 | 33.72 | 33.72 | 0 | +0.02(+0.06%) | ||
Jan 31, 2024 | 33.70 | 33.70 | 0 | -0.43(-1.26%) | ||
Jan 30, 2024 | 34.13 | 34.13 | 0 | -0.02(-0.06%) | ||
Jan 29, 2024 | 34.15 | 34.15 | 0 | +0.26(+0.77%) | ||
Jan 26, 2024 | 33.89 | 33.89 | 0 | +0.25(+0.74%) | ||
Jan 25, 2024 | 33.64 | 33.64 | 0 | +0.08(+0.24%) | ||
Jan 24, 2024 | 33.56 | 33.56 | 0 | +0.34(+1.02%) | ||
Jan 23, 2024 | 33.22 | 33.22 | 0 | +0.13(+0.39%) | ||
Jan 22, 2024 | 33.09 | 33.09 | 0 | -0.06(-0.18%) | ||
Jan 19, 2024 | 33.15 | 33.15 | 0 | +0.33(+1.01%) | ||
Jan 18, 2024 | 32.82 | 32.82 | 0 | +0.17(+0.52%) | ||
Jan 17, 2024 | 32.65 | 32.65 | 0 | -0.39(-1.18%) | ||
Jan 16, 2024 | 33.04 | 33.04 | 0 | -0.39(-1.17%) | ||
Jan 12, 2024 | 33.43 | 33.43 | 0 | +0.07(+0.21%) | ||
Jan 11, 2024 | 33.36 | 33.36 | 0 | -0.12(-0.36%) | ||
Jan 10, 2024 | 33.48 | 33.48 | 0 | -0.02(-0.06%) | ||
Jan 09, 2024 | 33.50 | 33.50 | 0 | -0.24(-0.71%) | ||
Jan 08, 2024 | 33.74 | 33.74 | 0 | +0.03(+0.09%) | ||
Jan 05, 2024 | 33.71 | 33.71 | 0 | +0.01(+0.03%) | ||
Jan 04, 2024 | 33.70 | 33.70 | 0 | +0.11(+0.33%) | ||
Jan 03, 2024 | 33.59 | 33.59 | 0 | -0.32(-0.94%) | ||
Jan 02, 2024 | 33.91 | 33.91 | 0 | +0.03(+0.09%) | ||
Dec 29, 2023 | 33.88 | 33.88 | 0 | -0.08(-0.24%) | ||
Dec 28, 2023 | 33.96 | 33.96 | 0 | +0.04(+0.12%) | ||
Dec 27, 2023 | 33.92 | 33.92 | 0 | +0.21(+0.62%) | ||
Dec 26, 2023 | 33.71 | 33.71 | 0 | +0.18(+0.54%) | ||
Dec 22, 2023 | 33.53 | 33.53 | 0 | +0.10(+0.30%) | ||
Dec 21, 2023 | 33.43 | 33.43 | 0 | +0.35(+1.06%) | ||
Dec 20, 2023 | 33.08 | 33.08 | 0 | -0.26(-0.78%) | ||
Dec 19, 2023 | 33.34 | 33.34 | 0 | +0.30(+0.91%) | ||
Dec 18, 2023 | 33.04 | 33.04 | 0 | +0.24(+0.73%) | ||
Dec 15, 2023 | 32.80 | 32.80 | 0 | -0.08(-0.24%) | ||
Dec 14, 2023 | 32.88 | 32.88 | 0 | -0.21(-0.63%) | ||
Dec 13, 2023 | 33.09 | 33.09 | 0 | +0.32(+0.98%) | ||
Dec 12, 2023 | 32.77 | 32.77 | 0 | +0.07(+0.21%) | ||
Dec 11, 2023 | 32.70 | 32.70 | 0 | -0.02(-0.06%) | ||
Dec 08, 2023 | 32.72 | 32.72 | 0 | +0.29(+0.89%) | ||
Dec 07, 2023 | 32.43 | 32.43 | 0 | +0.14(+0.43%) | ||
Dec 06, 2023 | 32.29 | 32.29 | 0 | +0.01(+0.03%) | ||
Dec 05, 2023 | 32.28 | 32.28 | 0 | -0.17(-0.52%) | ||
Dec 04, 2023 | 32.45 | 32.45 | 0 | -0.08(-0.25%) | ||
Dec 01, 2023 | 32.53 | 32.53 | 0 | +0.15(+0.46%) | ||
Nov 30, 2023 | 32.38 | 32.38 | 0 | +0.09(+0.28%) | ||
Nov 29, 2023 | 32.29 | 32.29 | 0 | +0.00(+0.00%) | ||
Nov 28, 2023 | 32.29 | 32.29 | 0 | +0.11(+0.34%) | ||
Nov 27, 2023 | 32.18 | 32.18 | 0 | -0.12(-0.37%) | ||
Nov 24, 2023 | 32.30 | 32.30 | 0 | +0.08(+0.25%) | ||
Nov 22, 2023 | 32.22 | 32.22 | 0 | -0.03(-0.09%) | ||
Nov 21, 2023 | 32.25 | 32.25 | 0 | -0.05(-0.15%) | ||
Nov 20, 2023 | 32.30 | 32.30 | 0 | +0.24(+0.75%) | ||
Nov 17, 2023 | 32.06 | 32.06 | 0 | +0.19(+0.60%) | ||
Nov 16, 2023 | 31.87 | 31.87 | 0 | -1.40(-4.21%) | ||
Nov 15, 2023 | 33.27 | 33.27 | 0 | +0.23(+0.70%) | ||
Nov 14, 2023 | 33.04 | 33.04 | 0 | +0.56(+1.72%) | ||
Nov 13, 2023 | 32.48 | 32.48 | 0 | +0.11(+0.34%) | ||
Nov 10, 2023 | 32.37 | 32.37 | 0 | +0.00(+0.00%) | ||
Nov 09, 2023 | 32.37 | 32.37 | 0 | -0.02(-0.06%) | ||
Nov 08, 2023 | 32.39 | 32.39 | 0 | +0.00(+0.00%) | ||
Nov 07, 2023 | 32.39 | 32.39 | 0 | -0.19(-0.58%) | ||
Nov 06, 2023 | 32.58 | 32.58 | 0 | +0.10(+0.31%) | ||
Nov 03, 2023 | 32.48 | 32.48 | 0 | +0.40(+1.25%) | ||
Nov 02, 2023 | 32.08 | 32.08 | 0 | +0.59(+1.87%) |