Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 29.18 | 29.18 | 0 | -0.18(-0.61%) | ||
May 20, 2024 | 29.36 | 29.36 | 0 | -0.13(-0.44%) | ||
May 17, 2024 | 29.49 | 29.49 | 0 | +0.06(+0.20%) | ||
May 16, 2024 | 29.43 | 29.43 | 0 | -0.21(-0.71%) | ||
May 15, 2024 | 29.64 | 29.64 | 0 | -0.15(-0.50%) | ||
May 14, 2024 | 29.79 | 29.79 | 0 | -0.14(-0.47%) | ||
May 13, 2024 | 29.93 | 29.93 | 0 | -0.04(-0.13%) | ||
May 10, 2024 | 29.97 | 29.97 | 0 | -1.53(-4.86%) | ||
May 09, 2024 | 31.50 | 31.50 | 0 | +0.54(+1.74%) | ||
May 08, 2024 | 30.96 | 30.96 | 0 | -0.48(-1.53%) | ||
May 07, 2024 | 31.44 | 31.44 | 0 | +0.01(+0.03%) | ||
May 06, 2024 | 31.43 | 31.43 | 0 | +0.23(+0.74%) | ||
May 03, 2024 | 31.20 | 31.20 | 0 | +0.12(+0.39%) | ||
May 02, 2024 | 31.08 | 31.08 | 0 | +0.50(+1.64%) | ||
May 01, 2024 | 30.58 | 30.58 | 0 | +0.39(+1.29%) | ||
Apr 30, 2024 | 30.19 | 30.19 | 0 | -0.62(-2.01%) | ||
Apr 29, 2024 | 30.81 | 30.81 | 0 | +0.22(+0.72%) | ||
Apr 26, 2024 | 30.59 | 30.59 | 0 | +0.50(+1.66%) | ||
Apr 25, 2024 | 30.09 | 30.09 | 0 | -0.32(-1.05%) | ||
Apr 24, 2024 | 30.41 | 30.41 | 0 | -0.06(-0.20%) | ||
Apr 23, 2024 | 30.47 | 30.47 | 0 | +0.42(+1.40%) | ||
Apr 22, 2024 | 30.05 | 30.05 | 0 | -0.19(-0.63%) | ||
Apr 19, 2024 | 30.24 | 30.24 | 0 | +0.49(+1.65%) | ||
Apr 18, 2024 | 29.75 | 29.75 | 0 | +0.05(+0.17%) | ||
Apr 17, 2024 | 29.70 | 29.70 | 0 | -0.17(-0.57%) | ||
Apr 16, 2024 | 29.87 | 29.87 | 0 | +0.00(+0.00%) | ||
Apr 15, 2024 | 29.87 | 29.87 | 0 | -0.47(-1.55%) | ||
Apr 12, 2024 | 30.34 | 30.34 | 0 | -0.62(-2.00%) | ||
Apr 11, 2024 | 30.96 | 30.96 | 0 | +0.09(+0.29%) | ||
Apr 10, 2024 | 30.87 | 30.87 | 0 | -0.89(-2.80%) | ||
Apr 09, 2024 | 31.76 | 31.76 | 0 | +0.21(+0.67%) | ||
Apr 08, 2024 | 31.55 | 31.55 | 0 | +0.11(+0.35%) | ||
Apr 05, 2024 | 31.44 | 31.44 | 0 | -0.10(-0.32%) | ||
Apr 04, 2024 | 31.54 | 31.54 | 0 | +0.01(+0.03%) | ||
Apr 03, 2024 | 31.53 | 31.53 | 0 | +0.42(+1.35%) | ||
Apr 02, 2024 | 31.11 | 31.11 | 0 | -0.58(-1.83%) | ||
Apr 01, 2024 | 31.69 | 31.69 | 0 | -0.43(-1.34%) | ||
Mar 28, 2024 | 32.12 | 32.12 | 0 | +0.29(+0.91%) | ||
Mar 27, 2024 | 31.83 | 31.83 | 0 | +0.59(+1.89%) | ||
Mar 26, 2024 | 31.24 | 31.24 | 0 | -0.11(-0.35%) | ||
Mar 25, 2024 | 31.35 | 31.35 | 0 | +0.17(+0.55%) | ||
Mar 22, 2024 | 31.18 | 31.18 | 0 | -0.32(-1.02%) | ||
Mar 21, 2024 | 31.50 | 31.50 | 0 | +0.10(+0.32%) | ||
Mar 20, 2024 | 31.40 | 31.40 | 0 | +0.16(+0.51%) | ||
Mar 19, 2024 | 31.24 | 31.24 | 0 | +0.05(+0.16%) | ||
Mar 18, 2024 | 31.19 | 31.19 | 0 | -0.58(-1.83%) | ||
Mar 15, 2024 | 31.77 | 31.77 | 0 | +0.32(+1.02%) | ||
Mar 14, 2024 | 31.45 | 31.45 | 0 | -0.55(-1.72%) | ||
Mar 13, 2024 | 32.00 | 32.00 | 0 | -0.02(-0.06%) | ||
Mar 12, 2024 | 32.02 | 32.02 | 0 | -0.08(-0.25%) | ||
Mar 11, 2024 | 32.10 | 32.10 | 0 | -0.18(-0.56%) | ||
Mar 08, 2024 | 32.28 | 32.28 | 0 | -0.19(-0.59%) | ||
Mar 07, 2024 | 32.47 | 32.47 | 0 | +0.29(+0.90%) | ||
Mar 06, 2024 | 32.18 | 32.18 | 0 | +0.19(+0.59%) | ||
Mar 05, 2024 | 31.99 | 31.99 | 0 | -0.36(-1.11%) | ||
Mar 04, 2024 | 32.35 | 32.35 | 0 | -0.05(-0.15%) | ||
Mar 01, 2024 | 32.40 | 32.40 | 0 | +0.10(+0.31%) | ||
Feb 29, 2024 | 32.30 | 32.30 | 0 | +0.47(+1.48%) | ||
Feb 28, 2024 | 31.83 | 31.83 | 0 | -0.43(-1.33%) | ||
Feb 27, 2024 | 32.26 | 32.26 | 0 | +0.12(+0.37%) | ||
Feb 26, 2024 | 32.14 | 32.14 | 0 | +0.31(+0.97%) | ||
Feb 23, 2024 | 31.83 | 31.83 | 0 | -0.09(-0.28%) | ||
Feb 22, 2024 | 31.92 | 31.92 | 0 | +0.06(+0.19%) | ||
Feb 21, 2024 | 31.86 | 31.86 | 0 | -0.08(-0.25%) | ||
Feb 20, 2024 | 31.94 | 31.94 | 0 | -0.36(-1.11%) | ||
Feb 16, 2024 | 32.30 | 32.30 | 0 | +0.06(+0.19%) | ||
Feb 15, 2024 | 32.24 | 32.24 | 0 | +0.86(+2.74%) | ||
Feb 14, 2024 | 31.38 | 31.38 | 0 | +0.51(+1.65%) | ||
Feb 13, 2024 | 30.87 | 30.87 | 0 | -0.97(-3.05%) | ||
Feb 12, 2024 | 31.84 | 31.84 | 0 | +0.83(+2.68%) | ||
Feb 09, 2024 | 31.01 | 31.01 | 0 | +0.18(+0.58%) | ||
Feb 08, 2024 | 30.83 | 30.83 | 0 | +0.44(+1.45%) | ||
Feb 07, 2024 | 30.39 | 30.39 | 0 | -0.91(-2.91%) | ||
Feb 06, 2024 | 31.30 | 31.30 | 0 | +0.38(+1.23%) | ||
Feb 05, 2024 | 30.92 | 30.92 | 0 | -0.31(-0.99%) | ||
Feb 02, 2024 | 31.23 | 31.23 | 0 | -0.18(-0.57%) | ||
Feb 01, 2024 | 31.41 | 31.41 | 0 | +0.40(+1.29%) | ||
Jan 31, 2024 | 31.01 | 31.01 | 0 | -0.73(-2.30%) | ||
Jan 30, 2024 | 31.74 | 31.74 | 0 | -0.27(-0.84%) | ||
Jan 29, 2024 | 32.01 | 32.01 | 0 | +0.21(+0.66%) | ||
Jan 26, 2024 | 31.80 | 31.80 | 0 | +0.01(+0.03%) | ||
Jan 25, 2024 | 31.79 | 31.79 | 0 | +0.56(+1.79%) | ||
Jan 24, 2024 | 31.23 | 31.23 | 0 | -0.24(-0.76%) | ||
Jan 23, 2024 | 31.47 | 31.47 | 0 | -0.01(-0.03%) | ||
Jan 22, 2024 | 31.48 | 31.48 | 0 | +0.58(+1.88%) | ||
Jan 19, 2024 | 30.90 | 30.90 | 0 | +0.49(+1.61%) | ||
Jan 18, 2024 | 30.41 | 30.41 | 0 | +0.25(+0.83%) | ||
Jan 17, 2024 | 30.16 | 30.16 | 0 | -0.33(-1.08%) | ||
Jan 16, 2024 | 30.49 | 30.49 | 0 | -0.50(-1.61%) | ||
Jan 12, 2024 | 30.99 | 30.99 | 0 | +0.04(+0.13%) | ||
Jan 11, 2024 | 30.95 | 30.95 | 0 | -0.10(-0.32%) | ||
Jan 10, 2024 | 31.05 | 31.05 | 0 | +0.17(+0.55%) | ||
Jan 09, 2024 | 30.88 | 30.88 | 0 | -0.72(-2.28%) | ||
Jan 08, 2024 | 31.60 | 31.60 | 0 | +0.38(+1.22%) | ||
Jan 05, 2024 | 31.22 | 31.22 | 0 | +0.21(+0.68%) | ||
Jan 04, 2024 | 31.01 | 31.01 | 0 | +0.05(+0.16%) | ||
Jan 03, 2024 | 30.96 | 30.96 | 0 | -0.52(-1.65%) | ||
Jan 02, 2024 | 31.48 | 31.48 | 0 | -0.13(-0.41%) | ||
Dec 29, 2023 | 31.61 | 31.61 | 0 | -0.11(-0.35%) | ||
Dec 28, 2023 | 31.72 | 31.72 | 0 | +0.16(+0.51%) | ||
Dec 27, 2023 | 31.56 | 31.56 | 0 | +0.01(+0.03%) | ||
Dec 26, 2023 | 31.55 | 31.55 | 0 | +0.55(+1.77%) | ||
Dec 22, 2023 | 31.00 | 31.00 | 0 | +0.44(+1.44%) | ||
Dec 21, 2023 | 30.56 | 30.56 | 0 | +0.42(+1.39%) | ||
Dec 20, 2023 | 30.14 | 30.14 | 0 | -0.52(-1.70%) | ||
Dec 19, 2023 | 30.66 | 30.66 | 0 | +0.70(+2.34%) | ||
Dec 18, 2023 | 29.96 | 29.96 | 0 | -0.27(-0.89%) | ||
Dec 15, 2023 | 30.23 | 30.23 | 0 | -0.54(-1.75%) | ||
Dec 14, 2023 | 30.77 | 30.77 | 0 | +0.54(+1.79%) | ||
Dec 13, 2023 | 30.23 | 30.23 | 0 | +0.90(+3.07%) | ||
Dec 12, 2023 | 29.33 | 29.33 | 0 | -0.33(-1.11%) | ||
Dec 11, 2023 | 29.66 | 29.66 | 0 | -0.47(-1.56%) | ||
Dec 08, 2023 | 30.13 | 30.13 | 0 | +0.04(+0.13%) | ||
Dec 07, 2023 | 30.09 | 30.09 | 0 | -0.23(-0.76%) | ||
Dec 06, 2023 | 30.32 | 30.32 | 0 | -0.08(-0.26%) | ||
Dec 05, 2023 | 30.40 | 30.40 | 0 | -0.53(-1.71%) | ||
Dec 04, 2023 | 30.93 | 30.93 | 0 | +0.40(+1.31%) | ||
Dec 01, 2023 | 30.53 | 30.53 | 0 | +0.57(+1.90%) | ||
Nov 30, 2023 | 29.96 | 29.96 | 0 | -0.18(-0.60%) | ||
Nov 29, 2023 | 30.14 | 30.14 | 0 | +0.03(+0.10%) | ||
Nov 28, 2023 | 30.11 | 30.11 | 0 | -0.17(-0.56%) | ||
Nov 27, 2023 | 30.28 | 30.28 | 0 | -0.23(-0.75%) | ||
Nov 24, 2023 | 30.51 | 30.51 | 0 | +0.26(+0.86%) | ||
Nov 22, 2023 | 30.25 | 30.25 | 0 | +0.26(+0.87%) | ||
Nov 21, 2023 | 29.99 | 29.99 | 0 | -0.21(-0.70%) | ||
Nov 20, 2023 | 30.20 | 30.20 | 0 | +0.17(+0.57%) | ||
Nov 17, 2023 | 30.03 | 30.03 | 0 | +0.23(+0.77%) | ||
Nov 16, 2023 | 29.80 | 29.80 | 0 | -0.34(-1.13%) | ||
Nov 15, 2023 | 30.14 | 30.14 | 0 | +0.07(+0.23%) | ||
Nov 14, 2023 | 30.07 | 30.07 | 0 | +1.14(+3.94%) | ||
Nov 13, 2023 | 28.93 | 28.93 | 0 | +0.05(+0.17%) | ||
Nov 10, 2023 | 28.88 | 28.88 | 0 | -2.06(-6.66%) | ||
Nov 09, 2023 | 30.94 | 30.94 | 0 | -0.26(-0.83%) | ||
Nov 08, 2023 | 31.20 | 31.20 | 0 | -0.11(-0.35%) | ||
Nov 07, 2023 | 31.31 | 31.31 | 0 | -0.11(-0.35%) | ||
Nov 06, 2023 | 31.42 | 31.42 | 0 | -0.42(-1.32%) | ||
Nov 03, 2023 | 31.84 | 31.84 | 0 | +1.20(+3.92%) | ||
Nov 02, 2023 | 30.64 | 30.64 | 0 | +0.64(+2.13%) | ||
Nov 01, 2023 | 30.00 | 30.00 | 0 | -0.11(-0.37%) | ||
Oct 31, 2023 | 30.11 | 30.11 | 0 | -0.03(-0.10%) | ||
Oct 30, 2023 | 30.14 | 30.14 | 0 | +0.21(+0.70%) | ||
Oct 27, 2023 | 29.93 | 29.93 | 0 | -0.42(-1.38%) | ||
Oct 26, 2023 | 30.35 | 30.35 | 0 | +0.16(+0.53%) | ||
Oct 25, 2023 | 30.19 | 30.19 | 0 | -0.38(-1.24%) | ||
Oct 24, 2023 | 30.57 | 30.57 | 0 | +0.09(+0.30%) | ||
Oct 23, 2023 | 30.48 | 30.48 | 0 | -0.24(-0.78%) | ||
Oct 20, 2023 | 30.72 | 30.72 | 0 | -0.17(-0.55%) | ||
Oct 19, 2023 | 30.89 | 30.89 | 0 | -0.51(-1.62%) | ||
Oct 18, 2023 | 31.40 | 31.40 | 0 | -0.48(-1.51%) | ||
Oct 17, 2023 | 31.88 | 31.88 | 0 | +0.25(+0.79%) | ||
Oct 16, 2023 | 31.63 | 31.63 | 0 | +0.61(+1.97%) | ||
Oct 13, 2023 | 31.02 | 31.02 | 0 | -0.34(-1.08%) | ||
Oct 12, 2023 | 31.36 | 31.36 | 0 | -0.36(-1.13%) | ||
Oct 11, 2023 | 31.72 | 31.72 | 0 | -0.16(-0.50%) | ||
Oct 10, 2023 | 31.88 | 31.88 | 0 | +0.47(+1.50%) | ||
Oct 09, 2023 | 31.41 | 31.41 | 0 | +0.17(+0.54%) | ||
Oct 06, 2023 | 31.24 | 31.24 | 0 | +0.58(+1.89%) | ||
Oct 05, 2023 | 30.66 | 30.66 | 0 | -0.09(-0.29%) | ||
Oct 04, 2023 | 30.75 | 30.75 | 0 | +0.07(+0.23%) | ||
Oct 03, 2023 | 30.68 | 30.68 | 0 | -0.58(-1.86%) |