Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 23, 2024 | 40.82 | 0 | -0.88(-2.11%) | |||
Feb 22, 2024 | 40.43 | 43.12 | 40.25 | 41.70 | 487,637 | +2.95(+7.61%) |
Feb 21, 2024 | 39.22 | 39.25 | 38.18 | 38.75 | 129,777 | -0.51(-1.30%) |
Feb 20, 2024 | 37.82 | 39.30 | 37.78 | 39.26 | 184,854 | +0.76(+1.97%) |
Feb 16, 2024 | 38.61 | 38.87 | 37.64 | 38.50 | 166,419 | -0.51(-1.31%) |
Feb 15, 2024 | 37.85 | 39.14 | 37.70 | 39.01 | 197,625 | +1.46(+3.89%) |
Feb 14, 2024 | 37.15 | 37.70 | 36.53 | 37.55 | 143,585 | +1.21(+3.33%) |
Feb 13, 2024 | 37.03 | 37.95 | 35.93 | 36.34 | 192,401 | -2.08(-5.41%) |
Feb 12, 2024 | 37.58 | 38.80 | 37.58 | 38.42 | 141,695 | +1.15(+3.09%) |
Feb 09, 2024 | 36.98 | 37.45 | 36.41 | 37.27 | 137,122 | +0.56(+1.53%) |
Feb 08, 2024 | 36.00 | 36.94 | 36.00 | 36.71 | 106,202 | +0.64(+1.77%) |
Feb 07, 2024 | 36.65 | 36.65 | 35.75 | 36.07 | 147,915 | -0.47(-1.29%) |
Feb 06, 2024 | 35.39 | 36.92 | 35.39 | 36.54 | 106,785 | +1.24(+3.51%) |
Feb 05, 2024 | 35.49 | 35.66 | 35.14 | 35.30 | 119,251 | -0.56(-1.56%) |
Feb 02, 2024 | 35.36 | 36.13 | 35.23 | 35.86 | 99,044 | +0.13(+0.36%) |
Feb 01, 2024 | 34.88 | 35.84 | 34.78 | 35.73 | 124,980 | +0.98(+2.82%) |
Jan 31, 2024 | 36.06 | 36.69 | 34.75 | 34.75 | 158,015 | -1.31(-3.63%) |
Jan 30, 2024 | 35.64 | 36.16 | 35.22 | 36.06 | 138,307 | +0.19(+0.53%) |
Jan 29, 2024 | 35.26 | 35.92 | 35.01 | 35.87 | 235,510 | +0.59(+1.67%) |
Jan 26, 2024 | 35.89 | 36.24 | 34.85 | 35.28 | 167,208 | -0.19(-0.54%) |
Jan 25, 2024 | 37.25 | 37.55 | 35.20 | 35.47 | 235,173 | -1.23(-3.35%) |
Jan 24, 2024 | 37.70 | 37.71 | 35.88 | 36.70 | 169,216 | -0.12(-0.33%) |
Jan 23, 2024 | 37.55 | 38.12 | 36.50 | 36.82 | 121,327 | -0.07(-0.19%) |
Jan 22, 2024 | 35.72 | 37.65 | 35.58 | 36.89 | 207,047 | +1.65(+4.68%) |
Jan 19, 2024 | 34.97 | 35.26 | 34.11 | 35.24 | 129,751 | +0.47(+1.35%) |
Jan 18, 2024 | 35.46 | 35.56 | 34.55 | 34.77 | 155,770 | -0.61(-1.72%) |
Jan 17, 2024 | 34.93 | 35.68 | 34.33 | 35.38 | 92,314 | -0.38(-1.06%) |
Jan 16, 2024 | 36.09 | 36.35 | 35.45 | 35.76 | 185,704 | -0.91(-2.48%) |
Jan 12, 2024 | 37.77 | 37.80 | 36.48 | 36.67 | 142,980 | -0.61(-1.64%) |
Jan 11, 2024 | 37.57 | 37.80 | 36.80 | 37.28 | 136,153 | -0.38(-1.01%) |
Jan 10, 2024 | 37.65 | 37.73 | 36.70 | 37.66 | 142,716 | -0.19(-0.50%) |
Jan 09, 2024 | 37.53 | 39.49 | 36.14 | 37.85 | 141,315 | -0.27(-0.71%) |
Jan 08, 2024 | 36.87 | 38.16 | 36.87 | 38.12 | 126,630 | +1.31(+3.56%) |
Jan 05, 2024 | 36.82 | 37.24 | 36.62 | 36.81 | 144,834 | -0.56(-1.50%) |
Jan 04, 2024 | 38.10 | 38.14 | 37.30 | 37.37 | 168,375 | -0.62(-1.63%) |
Jan 03, 2024 | 38.34 | 38.69 | 37.99 | 37.99 | 217,625 | -0.79(-2.04%) |
Jan 02, 2024 | 37.85 | 39.62 | 37.85 | 38.78 | 154,706 | +0.48(+1.25%) |
Dec 29, 2023 | 39.71 | 39.91 | 38.13 | 38.30 | 152,062 | -1.40(-3.53%) |
Dec 28, 2023 | 39.91 | 40.50 | 39.47 | 39.70 | 210,600 | -0.47(-1.17%) |
Dec 27, 2023 | 39.49 | 40.25 | 39.20 | 40.17 | 326,594 | +0.69(+1.75%) |
Dec 26, 2023 | 38.19 | 39.52 | 37.20 | 39.48 | 251,052 | +1.55(+4.09%) |
Dec 22, 2023 | 36.58 | 38.20 | 36.36 | 37.93 | 178,012 | +1.01(+2.74%) |
Dec 21, 2023 | 36.62 | 36.94 | 36.15 | 36.92 | 103,768 | +0.80(+2.21%) |
Dec 20, 2023 | 37.51 | 38.06 | 36.07 | 36.12 | 166,408 | -1.31(-3.50%) |
Dec 19, 2023 | 36.56 | 37.81 | 36.56 | 37.43 | 228,733 | +1.27(+3.51%) |
Dec 18, 2023 | 36.59 | 37.20 | 35.87 | 36.16 | 202,250 | +0.01(+0.03%) |
Dec 15, 2023 | 37.11 | 37.38 | 35.77 | 36.15 | 1,470,489 | -0.79(-2.14%) |
Dec 14, 2023 | 36.00 | 37.00 | 35.88 | 36.94 | 453,218 | +1.55(+4.38%) |
Dec 13, 2023 | 33.74 | 35.40 | 33.24 | 35.39 | 280,304 | +1.57(+4.64%) |
Dec 12, 2023 | 32.96 | 33.87 | 32.66 | 33.82 | 186,530 | +0.86(+2.61%) |
Dec 11, 2023 | 33.39 | 33.44 | 32.32 | 32.96 | 148,244 | -0.42(-1.26%) |
Dec 08, 2023 | 33.05 | 33.74 | 32.64 | 33.38 | 118,203 | +0.10(+0.30%) |
Dec 07, 2023 | 33.41 | 33.41 | 32.55 | 33.28 | 125,671 | -0.21(-0.63%) |
Dec 06, 2023 | 33.91 | 34.50 | 33.42 | 33.49 | 98,743 | -0.17(-0.51%) |
Dec 05, 2023 | 34.81 | 34.81 | 33.56 | 33.66 | 92,027 | -1.22(-3.50%) |
Dec 04, 2023 | 34.48 | 34.91 | 34.16 | 34.88 | 131,925 | +0.08(+0.23%) |
Dec 01, 2023 | 33.13 | 34.85 | 33.13 | 34.80 | 164,463 | +1.57(+4.72%) |
Nov 30, 2023 | 33.92 | 33.92 | 33.09 | 33.23 | 96,046 | -0.29(-0.87%) |
Nov 29, 2023 | 34.00 | 34.59 | 33.41 | 33.52 | 117,429 | -0.17(-0.50%) |
Nov 28, 2023 | 34.00 | 34.23 | 33.33 | 33.69 | 87,014 | -0.33(-0.97%) |
Nov 27, 2023 | 33.92 | 34.62 | 33.87 | 34.02 | 149,580 | -0.40(-1.16%) |
Nov 24, 2023 | 33.34 | 34.46 | 32.88 | 34.42 | 96,128 | +0.97(+2.90%) |
Nov 22, 2023 | 33.45 | 34.35 | 33.25 | 33.45 | 234,855 | +0.66(+2.01%) |
Nov 21, 2023 | 33.86 | 33.86 | 32.04 | 32.79 | 200,773 | -1.29(-3.79%) |
Nov 20, 2023 | 34.90 | 34.90 | 33.42 | 34.08 | 254,587 | -1.05(-2.99%) |
Nov 17, 2023 | 35.25 | 35.84 | 33.06 | 35.13 | 199,546 | +0.24(+0.69%) |
Nov 16, 2023 | 34.26 | 34.98 | 33.59 | 34.89 | 190,410 | +0.63(+1.84%) |
Nov 15, 2023 | 34.20 | 35.99 | 34.20 | 34.26 | 205,464 | +0.14(+0.41%) |
Nov 14, 2023 | 32.00 | 34.17 | 32.00 | 34.12 | 240,125 | +2.77(+8.84%) |
Nov 13, 2023 | 30.03 | 31.58 | 29.62 | 31.35 | 167,990 | +1.15(+3.81%) |
Nov 10, 2023 | 30.72 | 31.57 | 29.72 | 30.20 | 195,273 | -0.25(-0.82%) |
Nov 09, 2023 | 32.07 | 32.99 | 30.03 | 30.45 | 160,681 | -1.61(-5.02%) |
Nov 08, 2023 | 31.50 | 34.60 | 30.47 | 32.06 | 299,681 | +2.67(+9.08%) |
Nov 07, 2023 | 29.33 | 29.91 | 28.86 | 29.39 | 164,545 | +0.05(+0.17%) |
Nov 06, 2023 | 31.72 | 31.80 | 29.07 | 29.34 | 234,460 | -2.63(-8.23%) |
Nov 03, 2023 | 31.20 | 32.00 | 30.59 | 31.97 | 164,185 | +1.23(+4.00%) |
Nov 02, 2023 | 31.00 | 31.00 | 30.24 | 30.74 | 131,832 | +0.43(+1.42%) |
Nov 01, 2023 | 30.90 | 30.90 | 29.33 | 30.31 | 132,054 | -0.90(-2.88%) |
Oct 31, 2023 | 30.31 | 31.53 | 30.15 | 31.21 | 145,126 | +0.90(+2.97%) |
Oct 30, 2023 | 30.38 | 30.68 | 29.57 | 30.31 | 95,102 | +0.35(+1.17%) |
Oct 27, 2023 | 30.23 | 30.50 | 29.59 | 29.96 | 108,642 | -0.33(-1.09%) |
Oct 26, 2023 | 30.75 | 31.33 | 30.08 | 30.29 | 103,797 | -0.33(-1.08%) |
Oct 25, 2023 | 31.13 | 31.20 | 30.44 | 30.62 | 78,484 | -0.94(-2.98%) |
Oct 24, 2023 | 31.04 | 31.97 | 31.04 | 31.56 | 85,344 | +0.63(+2.04%) |
Oct 23, 2023 | 31.32 | 31.92 | 30.68 | 30.93 | 121,229 | -0.56(-1.78%) |
Oct 20, 2023 | 32.00 | 32.10 | 31.34 | 31.49 | 150,643 | -0.24(-0.76%) |
Oct 19, 2023 | 32.14 | 32.52 | 31.56 | 31.73 | 110,572 | -0.64(-1.98%) |
Oct 18, 2023 | 32.85 | 33.04 | 32.22 | 32.37 | 98,988 | -0.87(-2.62%) |
Oct 17, 2023 | 31.92 | 34.35 | 31.11 | 33.24 | 193,297 | +1.91(+6.10%) |
Oct 16, 2023 | 31.40 | 32.61 | 31.14 | 31.33 | 197,362 | +0.33(+1.06%) |
Oct 13, 2023 | 31.49 | 31.74 | 30.81 | 31.00 | 186,403 | -0.52(-1.65%) |
Oct 12, 2023 | 32.88 | 32.88 | 30.08 | 31.52 | 90,741 | -1.43(-4.34%) |
Oct 11, 2023 | 33.18 | 33.90 | 32.40 | 32.95 | 93,450 | -0.26(-0.78%) |
Oct 10, 2023 | 32.43 | 33.73 | 31.93 | 33.21 | 175,540 | +0.93(+2.88%) |
Oct 09, 2023 | 32.23 | 32.94 | 31.95 | 32.28 | 131,657 | -0.35(-1.07%) |
Oct 06, 2023 | 32.13 | 32.82 | 31.87 | 32.63 | 99,057 | +0.39(+1.21%) |
Oct 05, 2023 | 31.70 | 32.47 | 30.69 | 32.24 | 184,422 | +0.62(+1.96%) |
Oct 04, 2023 | 30.42 | 31.65 | 30.01 | 31.62 | 136,165 | +1.20(+3.94%) |
Oct 03, 2023 | 30.53 | 30.55 | 29.87 | 30.42 | 157,555 | -0.19(-0.62%) |
Oct 02, 2023 | 30.64 | 30.81 | 30.02 | 30.61 | 160,409 | -0.24(-0.78%) |
Sep 29, 2023 | 31.45 | 31.45 | 30.44 | 30.85 | 138,321 | -0.30(-0.96%) |
Sep 28, 2023 | 30.70 | 31.86 | 30.70 | 31.15 | 182,030 | +0.35(+1.14%) |
Sep 27, 2023 | 30.46 | 31.12 | 30.46 | 30.80 | 111,296 | +0.59(+1.95%) |
Sep 26, 2023 | 30.33 | 30.72 | 30.04 | 30.21 | 118,935 | -0.41(-1.34%) |
Sep 25, 2023 | 29.82 | 30.66 | 30.42 | 30.62 | 74,241 | +0.68(+2.27%) |
Sep 22, 2023 | 30.34 | 30.86 | 29.91 | 29.94 | 85,236 | -0.39(-1.29%) |
Sep 21, 2023 | 30.27 | 30.77 | 29.76 | 30.33 | 97,843 | -0.13(-0.43%) |
Sep 20, 2023 | 31.13 | 31.64 | 30.30 | 30.46 | 112,318 | -0.51(-1.65%) |
Sep 19, 2023 | 31.80 | 31.89 | 30.79 | 30.97 | 139,336 | -0.77(-2.43%) |
Sep 18, 2023 | 32.52 | 32.71 | 31.30 | 31.74 | 311,303 | -0.84(-2.58%) |
Sep 15, 2023 | 31.66 | 32.66 | 31.50 | 32.58 | 562,192 | +0.92(+2.91%) |
Sep 14, 2023 | 31.31 | 31.92 | 30.40 | 31.66 | 221,509 | +0.55(+1.77%) |
Sep 13, 2023 | 31.56 | 31.71 | 30.92 | 31.11 | 366,674 | -0.54(-1.71%) |
Sep 12, 2023 | 32.98 | 33.06 | 31.52 | 31.65 | 192,713 | -1.55(-4.67%) |
Sep 11, 2023 | 33.24 | 34.50 | 32.89 | 33.20 | 245,724 | -0.04(-0.12%) |
Sep 08, 2023 | 33.60 | 33.85 | 32.89 | 33.24 | 263,782 | -0.44(-1.31%) |
Sep 07, 2023 | 31.38 | 33.78 | 30.73 | 33.68 | 477,175 | +2.57(+8.26%) |
Sep 06, 2023 | 32.03 | 32.52 | 30.30 | 31.11 | 437,533 | -0.65(-2.05%) |
Sep 05, 2023 | 37.16 | 37.34 | 31.14 | 31.76 | 586,381 | -6.14(-16.20%) |
Sep 01, 2023 | 38.03 | 38.48 | 37.85 | 37.90 | 161,851 | +0.04(+0.11%) |
Aug 31, 2023 | 38.07 | 38.50 | 37.62 | 37.86 | 230,678 | -0.26(-0.68%) |
Aug 30, 2023 | 37.79 | 38.62 | 37.79 | 38.12 | 187,884 | +0.06(+0.16%) |
Aug 29, 2023 | 37.34 | 38.42 | 37.22 | 38.06 | 143,604 | +0.58(+1.55%) |
Aug 28, 2023 | 37.59 | 37.85 | 37.25 | 37.48 | 102,098 | +0.11(+0.29%) |
Aug 25, 2023 | 37.33 | 37.64 | 36.49 | 37.37 | 75,762 | +0.24(+0.65%) |
Aug 24, 2023 | 37.15 | 37.58 | 36.53 | 37.13 | 141,329 | -0.29(-0.77%) |
Aug 23, 2023 | 37.72 | 38.12 | 37.30 | 37.42 | 100,806 | -0.27(-0.72%) |
Aug 22, 2023 | 37.52 | 37.85 | 37.10 | 37.69 | 96,327 | +0.12(+0.32%) |
Aug 21, 2023 | 37.71 | 38.28 | 37.13 | 37.57 | 198,003 | -0.14(-0.37%) |
Aug 18, 2023 | 37.13 | 37.87 | 36.44 | 37.71 | 117,484 | +0.10(+0.27%) |
Aug 17, 2023 | 38.35 | 38.35 | 36.93 | 37.61 | 141,781 | -0.72(-1.88%) |
Aug 16, 2023 | 38.53 | 38.73 | 38.19 | 38.33 | 121,547 | -0.36(-0.93%) |
Aug 15, 2023 | 38.97 | 38.97 | 38.48 | 38.69 | 104,117 | -0.42(-1.07%) |
Aug 14, 2023 | 38.61 | 39.42 | 37.97 | 39.11 | 224,287 | +0.12(+0.31%) |
Aug 11, 2023 | 39.03 | 39.52 | 38.66 | 38.99 | 98,388 | -0.34(-0.86%) |
Aug 10, 2023 | 39.12 | 39.99 | 38.66 | 39.33 | 144,453 | +0.31(+0.79%) |
Aug 09, 2023 | 39.30 | 40.81 | 38.59 | 39.02 | 209,206 | -0.23(-0.59%) |
Aug 08, 2023 | 37.67 | 39.46 | 34.46 | 39.25 | 220,943 | +1.19(+3.13%) |
Aug 07, 2023 | 37.45 | 38.15 | 36.69 | 38.06 | 173,739 | +0.39(+1.04%) |
Aug 04, 2023 | 36.08 | 38.52 | 35.86 | 37.67 | 228,450 | +1.59(+4.41%) |
Aug 03, 2023 | 36.19 | 36.63 | 35.36 | 36.08 | 152,286 | -0.20(-0.55%) |
Aug 02, 2023 | 36.38 | 36.59 | 35.82 | 36.28 | 109,478 | -0.67(-1.81%) |