Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 23, 2024 | 28.72 | 28.72 | 0 | +0.05(+0.17%) | ||
Feb 22, 2024 | 28.67 | 28.67 | 0 | +0.20(+0.70%) | ||
Feb 21, 2024 | 28.47 | 28.47 | 0 | +0.19(+0.67%) | ||
Feb 20, 2024 | 28.28 | 28.28 | 0 | -0.08(-0.28%) | ||
Feb 16, 2024 | 28.36 | 28.36 | 0 | -0.06(-0.21%) | ||
Feb 15, 2024 | 28.42 | 28.42 | 0 | +0.28(+1.00%) | ||
Feb 14, 2024 | 28.14 | 28.14 | 0 | +0.22(+0.79%) | ||
Feb 13, 2024 | 27.92 | 27.92 | 0 | -0.37(-1.31%) | ||
Feb 12, 2024 | 28.29 | 28.29 | 0 | +0.19(+0.68%) | ||
Feb 09, 2024 | 28.10 | 28.10 | 0 | +0.08(+0.29%) | ||
Feb 08, 2024 | 28.02 | 28.02 | 0 | +0.04(+0.14%) | ||
Feb 07, 2024 | 27.98 | 27.98 | 0 | +0.10(+0.36%) | ||
Feb 06, 2024 | 27.88 | 27.88 | 0 | +0.16(+0.58%) | ||
Feb 05, 2024 | 27.72 | 27.72 | 0 | -0.24(-0.86%) | ||
Feb 02, 2024 | 27.96 | 27.96 | 0 | -0.03(-0.11%) | ||
Feb 01, 2024 | 27.99 | 27.99 | 0 | +0.08(+0.29%) | ||
Jan 31, 2024 | 27.91 | 27.91 | 0 | -0.50(-1.76%) | ||
Jan 30, 2024 | 28.41 | 28.41 | 0 | +0.04(+0.14%) | ||
Jan 29, 2024 | 28.37 | 28.37 | 0 | +0.08(+0.28%) | ||
Jan 26, 2024 | 28.29 | 28.29 | 0 | +0.10(+0.35%) | ||
Jan 25, 2024 | 28.19 | 28.19 | 0 | +0.25(+0.89%) | ||
Jan 24, 2024 | 27.94 | 27.94 | 0 | -0.08(-0.29%) | ||
Jan 23, 2024 | 28.02 | 28.02 | 0 | +0.00(+0.00%) | ||
Jan 22, 2024 | 28.02 | 28.02 | 0 | +0.05(+0.18%) | ||
Jan 19, 2024 | 27.97 | 27.97 | 0 | +0.21(+0.76%) | ||
Jan 18, 2024 | 27.76 | 27.76 | 0 | +0.08(+0.29%) | ||
Jan 17, 2024 | 27.68 | 27.68 | 0 | -0.16(-0.57%) | ||
Jan 16, 2024 | 27.84 | 27.84 | 0 | -0.26(-0.93%) | ||
Jan 12, 2024 | 28.10 | 28.10 | 0 | -0.07(-0.25%) | ||
Jan 11, 2024 | 28.17 | 28.17 | 0 | -0.05(-0.18%) | ||
Jan 10, 2024 | 28.22 | 28.22 | 0 | +0.00(+0.00%) | ||
Jan 09, 2024 | 28.22 | 28.22 | 0 | -0.16(-0.56%) | ||
Jan 08, 2024 | 28.38 | 28.38 | 0 | +0.18(+0.64%) | ||
Jan 05, 2024 | 28.20 | 28.20 | 0 | +0.07(+0.25%) | ||
Jan 04, 2024 | 28.13 | 28.13 | 0 | -0.04(-0.14%) | ||
Jan 03, 2024 | 28.17 | 28.17 | 0 | -0.23(-0.81%) | ||
Jan 02, 2024 | 28.40 | 28.40 | 0 | +0.07(+0.25%) | ||
Dec 28, 2023 | 28.33 | 28.33 | 0 | +0.04(+0.14%) | ||
Dec 27, 2023 | 28.29 | 28.29 | 0 | +0.02(+0.07%) | ||
Dec 26, 2023 | 28.27 | 28.27 | 0 | +0.19(+0.68%) | ||
Dec 22, 2023 | 28.08 | 28.08 | 0 | +0.12(+0.43%) | ||
Dec 21, 2023 | 27.96 | 27.96 | 0 | +0.28(+1.01%) | ||
Dec 20, 2023 | 27.68 | 27.68 | 0 | -0.43(-1.53%) | ||
Dec 19, 2023 | 28.11 | 28.11 | 0 | +0.23(+0.82%) | ||
Dec 18, 2023 | 27.88 | 27.88 | 0 | -0.01(-0.04%) | ||
Dec 15, 2023 | 27.89 | 27.89 | 0 | -0.18(-0.64%) | ||
Dec 14, 2023 | 28.07 | 28.07 | 0 | +0.38(+1.37%) | ||
Dec 13, 2023 | 27.69 | 27.69 | 0 | +0.38(+1.39%) | ||
Dec 12, 2023 | 27.31 | 27.31 | 0 | +0.03(+0.11%) | ||
Dec 11, 2023 | 27.28 | 27.28 | 0 | +0.20(+0.74%) | ||
Dec 08, 2023 | 27.08 | 27.08 | 0 | +0.08(+0.30%) | ||
Dec 07, 2023 | 27.00 | 27.00 | 0 | +0.10(+0.37%) | ||
Dec 06, 2023 | 26.90 | 26.90 | 0 | -1.33(-4.71%) | ||
Dec 05, 2023 | 28.23 | 28.23 | 0 | -0.20(-0.70%) | ||
Dec 04, 2023 | 28.43 | 28.43 | 0 | +0.04(+0.14%) | ||
Dec 01, 2023 | 28.39 | 28.39 | 0 | +0.32(+1.14%) | ||
Nov 30, 2023 | 28.07 | 28.07 | 0 | +0.30(+1.08%) | ||
Nov 29, 2023 | 27.77 | 27.77 | 0 | +0.11(+0.40%) | ||
Nov 28, 2023 | 27.66 | 27.66 | 0 | -0.09(-0.32%) | ||
Nov 27, 2023 | 27.75 | 27.75 | 0 | -0.12(-0.43%) | ||
Nov 24, 2023 | 27.87 | 27.87 | 0 | +0.11(+0.40%) | ||
Nov 22, 2023 | 27.76 | 27.76 | 0 | +0.09(+0.33%) | ||
Nov 21, 2023 | 27.67 | 27.67 | 0 | -0.03(-0.11%) | ||
Nov 20, 2023 | 27.70 | 27.70 | 0 | +0.07(+0.25%) | ||
Nov 17, 2023 | 27.63 | 27.63 | 0 | +0.19(+0.69%) | ||
Nov 16, 2023 | 27.44 | 27.44 | 0 | -0.18(-0.65%) | ||
Nov 15, 2023 | 27.62 | 27.62 | 0 | +0.06(+0.22%) | ||
Nov 14, 2023 | 27.56 | 27.56 | 0 | +0.58(+2.15%) | ||
Nov 13, 2023 | 26.98 | 26.98 | 0 | -0.04(-0.15%) | ||
Nov 10, 2023 | 27.02 | 27.02 | 0 | +0.29(+1.08%) | ||
Nov 09, 2023 | 26.73 | 26.73 | 0 | -0.19(-0.71%) | ||
Nov 08, 2023 | 26.92 | 26.92 | 0 | -0.12(-0.44%) | ||
Nov 07, 2023 | 27.04 | 27.04 | 0 | -0.15(-0.55%) | ||
Nov 06, 2023 | 27.19 | 27.19 | 0 | -0.11(-0.40%) | ||
Nov 03, 2023 | 27.30 | 27.30 | 0 | +0.31(+1.15%) | ||
Nov 02, 2023 | 26.99 | 26.99 | 0 | +0.53(+2.00%) | ||
Nov 01, 2023 | 26.46 | 26.46 | 0 | +0.13(+0.49%) | ||
Oct 31, 2023 | 26.33 | 26.33 | 0 | +0.21(+0.80%) | ||
Oct 30, 2023 | 26.12 | 26.12 | 0 | +0.20(+0.77%) | ||
Oct 27, 2023 | 25.92 | 25.92 | 0 | -0.43(-1.63%) | ||
Oct 26, 2023 | 26.35 | 26.35 | 0 | -0.03(-0.11%) | ||
Oct 25, 2023 | 26.38 | 26.38 | 0 | -0.19(-0.72%) | ||
Oct 24, 2023 | 26.57 | 26.57 | 0 | +0.11(+0.42%) | ||
Oct 23, 2023 | 26.46 | 26.46 | 0 | -0.24(-0.90%) | ||
Oct 20, 2023 | 26.70 | 26.70 | 0 | -0.26(-0.96%) | ||
Oct 19, 2023 | 26.96 | 26.96 | 0 | -0.34(-1.25%) | ||
Oct 18, 2023 | 27.30 | 27.30 | 0 | -0.37(-1.34%) | ||
Oct 17, 2023 | 27.67 | 27.67 | 0 | +0.12(+0.44%) | ||
Oct 16, 2023 | 27.55 | 27.55 | 0 | +0.35(+1.29%) | ||
Oct 13, 2023 | 27.20 | 27.20 | 0 | +0.00(+0.00%) | ||
Oct 12, 2023 | 27.20 | 27.20 | 0 | -0.27(-0.98%) | ||
Oct 11, 2023 | 27.47 | 27.47 | 0 | +0.00(+0.00%) | ||
Oct 10, 2023 | 27.47 | 27.47 | 0 | +0.17(+0.62%) | ||
Oct 09, 2023 | 27.30 | 27.30 | 0 | +0.29(+1.07%) | ||
Oct 06, 2023 | 27.01 | 27.01 | 0 | +0.21(+0.78%) | ||
Oct 05, 2023 | 26.80 | 26.80 | 0 | +0.02(+0.07%) | ||
Oct 04, 2023 | 26.78 | 26.78 | 0 | +0.05(+0.19%) | ||
Oct 03, 2023 | 26.73 | 26.73 | 0 | -0.33(-1.22%) | ||
Oct 02, 2023 | 27.06 | 27.06 | 0 | -0.25(-0.92%) | ||
Sep 29, 2023 | 27.31 | 27.31 | 0 | -0.13(-0.47%) | ||
Sep 28, 2023 | 27.44 | 27.44 | 0 | +0.16(+0.59%) | ||
Sep 27, 2023 | 27.28 | 27.28 | 0 | -0.34(-1.23%) | ||
Sep 25, 2023 | 27.62 | 27.62 | 0 | -0.45(-1.60%) | ||
Sep 19, 2023 | 28.07 | 28.07 | 0 | -0.08(-0.28%) | ||
Sep 18, 2023 | 28.15 | 28.15 | 0 | +0.01(+0.04%) | ||
Sep 15, 2023 | 28.14 | 28.14 | 0 | -0.14(-0.50%) | ||
Sep 14, 2023 | 28.28 | 28.28 | 0 | +0.31(+1.11%) | ||
Sep 13, 2023 | 27.97 | 27.97 | 0 | -0.08(-0.29%) | ||
Sep 12, 2023 | 28.05 | 28.05 | 0 | +0.09(+0.32%) | ||
Sep 11, 2023 | 27.96 | 27.96 | 0 | -0.01(-0.04%) | ||
Sep 08, 2023 | 27.97 | 27.97 | 0 | +0.10(+0.36%) | ||
Sep 07, 2023 | 27.87 | 27.87 | 0 | -0.03(-0.11%) | ||
Sep 06, 2023 | 27.90 | 27.90 | 0 | -0.42(-1.48%) | ||
Sep 01, 2023 | 28.32 | 28.32 | 0 | +0.16(+0.57%) | ||
Aug 31, 2023 | 28.16 | 28.16 | 0 | -0.07(-0.25%) | ||
Aug 30, 2023 | 28.23 | 28.23 | 0 | +0.02(+0.07%) | ||
Aug 29, 2023 | 28.21 | 28.21 | 0 | +0.23(+0.82%) | ||
Aug 28, 2023 | 27.98 | 27.98 | 0 | +0.17(+0.61%) | ||
Aug 25, 2023 | 27.81 | 27.81 | 0 | +0.11(+0.40%) | ||
Aug 24, 2023 | 27.70 | 27.70 | 0 | -0.22(-0.79%) | ||
Aug 23, 2023 | 27.92 | 27.92 | 0 | +0.19(+0.69%) | ||
Aug 22, 2023 | 27.73 | 27.73 | 0 | -0.18(-0.64%) | ||
Aug 21, 2023 | 27.91 | 27.91 | 0 | +0.02(+0.07%) | ||
Aug 18, 2023 | 27.89 | 27.89 | 0 | +0.04(+0.14%) | ||
Aug 17, 2023 | 27.85 | 27.85 | 0 | -0.07(-0.25%) | ||
Aug 16, 2023 | 27.92 | 27.92 | 0 | -0.08(-0.29%) | ||
Aug 15, 2023 | 28.00 | 28.00 | 0 | -0.42(-1.48%) | ||
Aug 14, 2023 | 28.42 | 28.42 | 0 | -0.01(-0.04%) | ||
Aug 11, 2023 | 28.43 | 28.43 | 0 | +0.04(+0.14%) | ||
Aug 10, 2023 | 28.39 | 28.39 | 0 | -0.04(-0.14%) | ||
Aug 09, 2023 | 28.43 | 28.43 | 0 | -0.08(-0.28%) | ||
Aug 08, 2023 | 28.51 | 28.51 | 0 | -0.13(-0.45%) | ||
Aug 07, 2023 | 28.64 | 28.64 | 0 | +0.27(+0.95%) | ||
Aug 04, 2023 | 28.37 | 28.37 | 0 | -0.13(-0.46%) | ||
Aug 03, 2023 | 28.50 | 28.50 | 0 | -0.15(-0.52%) | ||
Aug 02, 2023 | 28.65 | 28.65 | 0 | -0.30(-1.04%) | ||
Aug 01, 2023 | 28.95 | 28.95 | 0 | -0.01(-0.03%) | ||
Jul 31, 2023 | 28.96 | 28.96 | 0 | +0.12(+0.42%) | ||
Jul 28, 2023 | 28.84 | 28.84 | 0 | +0.10(+0.35%) | ||
Jul 27, 2023 | 28.74 | 28.74 | 0 | -0.22(-0.76%) | ||
Jul 26, 2023 | 28.96 | 28.96 | 0 | +0.12(+0.42%) | ||
Jul 25, 2023 | 28.84 | 28.84 | 0 | +0.08(+0.28%) | ||
Jul 24, 2023 | 28.76 | 28.76 | 0 | +0.10(+0.35%) | ||
Jul 21, 2023 | 28.66 | 28.66 | 0 | +0.06(+0.21%) | ||
Jul 20, 2023 | 28.60 | 28.60 | 0 | +0.11(+0.39%) | ||
Jul 19, 2023 | 28.49 | 28.49 | 0 | +0.15(+0.53%) | ||
Jul 18, 2023 | 28.34 | 28.34 | 0 | +0.25(+0.89%) | ||
Jul 17, 2023 | 28.09 | 28.09 | 0 | +0.07(+0.25%) | ||
Jul 14, 2023 | 28.02 | 28.02 | 0 | -0.15(-0.53%) | ||
Jul 13, 2023 | 28.17 | 28.17 | 0 | +0.23(+0.82%) | ||
Jul 12, 2023 | 27.94 | 27.94 | 0 | +0.02(+0.07%) | ||
Jul 11, 2023 | 27.92 | 27.92 | 0 | +0.33(+1.20%) | ||
Jul 10, 2023 | 27.59 | 27.59 | 0 | +0.17(+0.62%) | ||
Jul 07, 2023 | 27.42 | 27.42 | 0 | +0.09(+0.33%) | ||
Jul 06, 2023 | 27.33 | 27.33 | 0 | -0.26(-0.94%) | ||
Jul 05, 2023 | 27.59 | 27.59 | 0 | -0.13(-0.47%) | ||
Jul 03, 2023 | 27.72 | 27.72 | 0 | +0.09(+0.33%) | ||
Jun 30, 2023 | 27.63 | 27.63 | 0 | +0.22(+0.80%) | ||
Jun 29, 2023 | 27.41 | 27.41 | 0 | +0.25(+0.92%) | ||
Jun 28, 2023 | 27.16 | 27.16 | 0 | -0.09(-0.33%) | ||
Jun 27, 2023 | 27.25 | 27.25 | 0 | +0.31(+1.15%) | ||
Jun 26, 2023 | 26.94 | 26.94 | 0 | +0.12(+0.45%) | ||
Jun 23, 2023 | 26.82 | 26.82 | 0 | -0.26(-0.96%) | ||
Jun 22, 2023 | 27.08 | 27.08 | 0 | -0.13(-0.48%) | ||
Jun 21, 2023 | 27.21 | 27.21 | 0 | -0.30(-1.09%) | ||
Jun 16, 2023 | 27.51 | 27.51 | 0 | +0.01(+0.04%) | ||
Jun 15, 2023 | 27.50 | 27.50 | 0 | +0.36(+1.33%) | ||
Jun 14, 2023 | 27.14 | 27.14 | 0 | -0.23(-0.84%) | ||
Jun 13, 2023 | 27.37 | 27.37 | 0 | +0.19(+0.70%) | ||
Jun 12, 2023 | 27.18 | 27.18 | 0 | +0.07(+0.26%) | ||
Jun 09, 2023 | 27.11 | 27.11 | 0 | +0.01(+0.04%) | ||
Jun 08, 2023 | 27.10 | 27.10 | 0 | -0.04(-0.15%) | ||
Jun 07, 2023 | 27.14 | 27.14 | 0 | +0.26(+0.97%) | ||
Jun 06, 2023 | 26.88 | 26.88 | 0 | +0.21(+0.79%) | ||
Jun 05, 2023 | 26.67 | 26.67 | 0 | -0.17(-0.63%) | ||
Jun 02, 2023 | 26.84 | 26.84 | 0 | +0.56(+2.13%) |