Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 54.87 | 56.50 | 54.87 | 56.50 | 391 | +1.00(+1.80%) |
Apr 26, 2024 | 55.50 | 131 | +0.49(+0.89%) | |||
Apr 25, 2024 | 53.02 | 55.01 | 53.02 | 55.01 | 700 | +2.52(+4.80%) |
Apr 24, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 534 | -0.98(-1.83%) |
Apr 23, 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 807 | -1.81(-3.27%) |
Apr 22, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 267 | +0.63(+1.15%) |
Apr 19, 2024 | 55.75 | 55.97 | 54.65 | 54.65 | 747 | +0.65(+1.20%) |
Apr 18, 2024 | 51.80 | 54.00 | 51.80 | 54.00 | 454 | +3.90(+7.78%) |
Apr 17, 2024 | 53.27 | 53.27 | 50.10 | 50.10 | 549 | -5.04(-9.14%) |
Apr 16, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 184 | +1.09(+2.02%) |
Apr 15, 2024 | 56.00 | 56.00 | 54.05 | 54.05 | 1,026 | +1.48(+2.82%) |
Apr 12, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 535 | +1.17(+2.28%) |
Apr 11, 2024 | 52.30 | 52.30 | 51.40 | 51.40 | 658 | -2.05(-3.84%) |
Apr 10, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 214 | +0.07(+0.13%) |
Apr 08, 2024 | 53.38 | 160 | +2.99(+5.93%) | |||
Apr 05, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 339 | -2.41(-4.56%) |
Apr 04, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 38,565 | +0.60(+1.15%) |
Apr 03, 2024 | 52.50 | 52.50 | 52.20 | 52.20 | 558 | +2.85(+5.78%) |
Apr 02, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 212 | -4.40(-8.19%) |
Apr 01, 2024 | 50.25 | 53.75 | 50.25 | 53.75 | 1,847 | +1.38(+2.63%) |
Mar 28, 2024 | 53.53 | 54.19 | 52.38 | 52.38 | 1,498 | +0.74(+1.44%) |
Mar 27, 2024 | 53.97 | 53.97 | 51.63 | 51.63 | 1,395 | -3.96(-7.12%) |
Mar 26, 2024 | 55.27 | 55.59 | 55.27 | 55.59 | 877 | +3.06(+5.83%) |
Mar 25, 2024 | 54.95 | 54.95 | 52.53 | 52.53 | 398 | -0.90(-1.69%) |
Mar 22, 2024 | 51.97 | 53.50 | 51.97 | 53.43 | 28,209 | +2.08(+4.05%) |
Mar 21, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 216 | -2.64(-4.90%) |
Mar 20, 2024 | 54.00 | 54.00 | 53.99 | 53.99 | 1,691 | -0.80(-1.47%) |
Mar 19, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 851 | +1.43(+2.68%) |
Mar 18, 2024 | 53.21 | 53.37 | 52.08 | 53.37 | 592 | +0.38(+0.72%) |
Mar 15, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 1,495 | +0.25(+0.46%) |
Mar 14, 2024 | 50.84 | 54.21 | 50.84 | 52.74 | 90,191 | +0.68(+1.31%) |
Mar 13, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 10,254 | +0.82(+1.61%) |
Mar 12, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 161 | +0.30(+0.59%) |
Mar 08, 2024 | 50.94 | 160 | -1.05(-2.02%) | |||
Mar 05, 2024 | 51.99 | 273 | +1.96(+3.91%) | |||
Mar 04, 2024 | 52.19 | 52.19 | 49.75 | 50.03 | 981 | -0.97(-1.90%) |
Mar 01, 2024 | 50.15 | 51.59 | 49.32 | 51.00 | 1,544 | +2.70(+5.59%) |
Feb 29, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 8,813 | -0.17(-0.34%) |
Feb 28, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 366 | +2.47(+5.36%) |
Feb 27, 2024 | 50.04 | 50.04 | 46.00 | 46.00 | 767 | -0.55(-1.18%) |
Feb 26, 2024 | 48.00 | 48.00 | 46.55 | 46.55 | 951 | -3.72(-7.40%) |
Feb 23, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 743 | +4.67(+10.24%) |
Feb 21, 2024 | 45.60 | 181 | +0.20(+0.44%) | |||
Feb 20, 2024 | 48.89 | 48.89 | 45.40 | 45.40 | 404 | -3.07(-6.33%) |
Feb 16, 2024 | 48.47 | 49.28 | 48.47 | 48.47 | 1,241 | +4.12(+9.29%) |
Feb 15, 2024 | 47.23 | 48.48 | 44.35 | 44.35 | 3,300 | +0.19(+0.42%) |
Feb 14, 2024 | 41.85 | 44.16 | 41.85 | 44.16 | 500 | +2.16(+5.15%) |
Feb 13, 2024 | 44.06 | 46.29 | 42.00 | 42.00 | 1,409 | -2.47(-5.54%) |
Feb 12, 2024 | 43.40 | 44.47 | 43.40 | 44.47 | 446 | +0.58(+1.32%) |
Feb 09, 2024 | 46.41 | 46.41 | 43.89 | 43.89 | 947 | +0.44(+1.00%) |
Feb 08, 2024 | 46.35 | 46.35 | 43.45 | 43.45 | 577 | -3.50(-7.45%) |
Feb 06, 2024 | 46.95 | 30 | +1.22(+2.67%) | |||
Feb 02, 2024 | 45.73 | 344 | -0.92(-1.97%) | |||
Feb 01, 2024 | 42.81 | 46.65 | 42.81 | 46.65 | 1,271 | +1.25(+2.75%) |
Jan 26, 2024 | 45.40 | 148 | +0.31(+0.69%) | |||
Jan 25, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 474 | +2.24(+5.23%) |
Jan 24, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 276 | -1.13(-2.58%) |
Jan 23, 2024 | 45.33 | 45.33 | 43.98 | 43.98 | 505 | -1.02(-2.26%) |
Jan 22, 2024 | 45.47 | 45.47 | 42.30 | 45.00 | 3,261 | +2.75(+6.51%) |
Jan 19, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 336 | -2.70(-6.01%) |
Jan 18, 2024 | 42.95 | 45.93 | 42.60 | 44.95 | 4,592 | +1.18(+2.70%) |
Jan 17, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 411 | -2.16(-4.70%) |
Jan 16, 2024 | 46.35 | 46.35 | 41.86 | 45.93 | 2,372 | +1.95(+4.42%) |
Jan 11, 2024 | 43.98 | 77 | -2.20(-4.77%) | |||
Jan 10, 2024 | 46.95 | 46.95 | 44.63 | 46.19 | 4,025 | +0.16(+0.35%) |
Jan 09, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 374 | +2.01(+4.57%) |
Jan 08, 2024 | 47.19 | 47.19 | 44.02 | 44.02 | 766 | -1.33(-2.93%) |
Jan 05, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 306 | +2.08(+4.79%) |
Jan 03, 2024 | 43.27 | 181 | -2.61(-5.69%) | |||
Dec 28, 2023 | 45.88 | 132 | +2.48(+5.70%) | |||
Dec 27, 2023 | 43.41 | 43.41 | 43.41 | 43.41 | 298 | -1.09(-2.45%) |
Dec 21, 2023 | 44.50 | 113 | +1.29(+2.99%) | |||
Dec 20, 2023 | 44.85 | 44.85 | 43.21 | 43.21 | 694 | -2.68(-5.84%) |
Dec 18, 2023 | 45.89 | 351 | +4.64(+11.25%) | |||
Dec 15, 2023 | 41.67 | 41.67 | 41.10 | 41.25 | 2,562 | +0.00(+0.00%) |
Dec 14, 2023 | 41.25 | 41.25 | 41.25 | 41.25 | 417 | +0.25(+0.61%) |
Dec 13, 2023 | 40.05 | 41.00 | 40.05 | 41.00 | 3,631 | +0.00(+0.00%) |
Dec 11, 2023 | 41.00 | 2,190 | +1.33(+3.34%) | |||
Dec 07, 2023 | 39.67 | 27 | -0.97(-2.37%) | |||
Dec 06, 2023 | 42.05 | 42.05 | 40.46 | 40.64 | 34,327 | +2.71(+7.14%) |
Dec 05, 2023 | 37.93 | 37.93 | 37.93 | 37.93 | 245 | -0.51(-1.33%) |
Dec 04, 2023 | 37.45 | 38.44 | 37.45 | 38.44 | 822 | +0.60(+1.59%) |
Nov 30, 2023 | 37.84 | 213 | -1.17(-3.00%) | |||
Nov 29, 2023 | 39.01 | 39.01 | 39.01 | 39.01 | 195 | +1.23(+3.27%) |
Nov 27, 2023 | 37.77 | 49 | -0.29(-0.76%) | |||
Nov 24, 2023 | 38.74 | 38.74 | 37.84 | 38.06 | 850 | +0.88(+2.35%) |
Nov 22, 2023 | 39.20 | 39.26 | 37.19 | 37.19 | 1,425 | -0.41(-1.09%) |
Nov 21, 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 816 | +0.51(+1.38%) |
Nov 17, 2023 | 37.09 | 274 | -0.41(-1.09%) | |||
Nov 15, 2023 | 37.50 | 176 | -1.55(-3.96%) | |||
Nov 14, 2023 | 39.05 | 39.05 | 39.05 | 39.05 | 23,351 | +3.40(+9.53%) |
Nov 13, 2023 | 38.47 | 38.47 | 35.65 | 35.65 | 843 | -1.55(-4.16%) |
Nov 10, 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 46,832 | -0.80(-2.11%) |
Nov 09, 2023 | 36.50 | 38.00 | 36.50 | 38.00 | 1,044 | +1.90(+5.26%) |
Nov 08, 2023 | 39.33 | 39.33 | 36.10 | 36.10 | 550 | -0.40(-1.10%) |
Nov 07, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 764 | -3.83(-9.50%) |
Nov 06, 2023 | 37.15 | 40.33 | 37.15 | 40.33 | 538 | +0.54(+1.36%) |
Nov 03, 2023 | 39.79 | 39.79 | 39.79 | 39.79 | 322 | +1.12(+2.90%) |
Nov 02, 2023 | 38.67 | 38.67 | 38.67 | 38.67 | 314 | +3.02(+8.47%) |
Nov 01, 2023 | 35.65 | 35.65 | 35.65 | 35.65 | 707 | +0.70(+2.00%) |
Oct 30, 2023 | 34.95 | 155 | +1.17(+3.47%) | |||
Oct 27, 2023 | 35.83 | 33.78 | 33.78 | 33.78 | 46,283 | -0.17(-0.51%) |
Oct 26, 2023 | 33.95 | 33.95 | 33.95 | 33.95 | 838 | +0.10(+0.30%) |
Oct 25, 2023 | 33.85 | 33.85 | 33.85 | 33.85 | 1,172 | -3.38(-9.07%) |
Oct 24, 2023 | 37.23 | 37.23 | 37.23 | 37.23 | 812 | -1.64(-4.23%) |
Oct 23, 2023 | 38.87 | 38.87 | 38.87 | 38.87 | 5,379 | +3.92(+11.22%) |
Oct 20, 2023 | 36.50 | 36.50 | 34.95 | 34.95 | 847 | -2.33(-6.25%) |
Oct 19, 2023 | 37.28 | 37.28 | 37.28 | 37.28 | 172,067 | +1.28(+3.55%) |
Oct 18, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 349 | -0.17(-0.47%) |
Oct 17, 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 365 | -3.80(-9.51%) |
Oct 16, 2023 | 39.63 | 39.97 | 36.59 | 39.97 | 4,151 | +0.92(+2.36%) |
Oct 13, 2023 | 39.05 | 39.09 | 39.05 | 39.05 | 313 | +1.20(+3.17%) |
Oct 12, 2023 | 37.85 | 37.85 | 37.85 | 37.85 | 100 | -3.10(-7.57%) |
Oct 11, 2023 | 40.95 | 40.95 | 40.95 | 40.95 | 235 | +1.95(+5.00%) |
Oct 10, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 522 | -1.89(-4.62%) |
Oct 06, 2023 | 40.89 | 31 | +3.39(+9.04%) | |||
Oct 05, 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 369 | -1.87(-4.75%) |
Oct 04, 2023 | 39.37 | 39.37 | 39.37 | 39.37 | 472 | +2.72(+7.42%) |
Oct 03, 2023 | 36.65 | 36.65 | 36.65 | 36.65 | 447 | -5.26(-12.55%) |
Oct 02, 2023 | 41.91 | 41.91 | 41.91 | 41.91 | 273 | +1.36(+3.35%) |
Sep 29, 2023 | 40.55 | 40.55 | 40.20 | 40.55 | 283 | +0.70(+1.77%) |
Sep 28, 2023 | 40.21 | 40.21 | 37.71 | 39.84 | 1,128 | +0.16(+0.42%) |
Sep 27, 2023 | 39.61 | 39.68 | 37.00 | 39.68 | 655 | +2.98(+8.12%) |
Sep 26, 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 701 | -4.90(-11.78%) |
Sep 25, 2023 | 38.25 | 41.60 | 38.25 | 41.60 | 281 | +0.25(+0.60%) |
Sep 22, 2023 | 41.35 | 41.35 | 41.35 | 41.35 | 258 | -0.40(-0.96%) |
Sep 21, 2023 | 41.75 | 41.75 | 41.75 | 41.75 | 250 | -1.64(-3.78%) |
Sep 18, 2023 | 43.39 | 218 | +3.68(+9.27%) | |||
Sep 14, 2023 | 39.71 | 111 | -0.69(-1.71%) | |||
Sep 11, 2023 | 40.40 | 233 | -1.89(-4.47%) | |||
Sep 08, 2023 | 41.17 | 42.29 | 40.61 | 42.29 | 1,309 | +3.59(+9.28%) |
Sep 06, 2023 | 38.70 | 78 | -0.30(-0.77%) | |||
Sep 05, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 191 | -1.46(-3.60%) |
Aug 31, 2023 | 40.46 | 120 | +2.66(+7.03%) | |||
Aug 25, 2023 | 37.80 | 48 | +0.73(+1.97%) | |||
Aug 24, 2023 | 37.07 | 37.07 | 37.07 | 37.07 | 3,533 | -4.28(-10.35%) |
Aug 23, 2023 | 38.00 | 41.35 | 38.00 | 41.35 | 531 | +1.18(+2.94%) |
Aug 22, 2023 | 40.17 | 40.17 | 40.17 | 40.17 | 243 | +3.97(+10.97%) |
Aug 21, 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 272 | -3.53(-8.88%) |
Aug 17, 2023 | 39.73 | 56 | +2.33(+6.23%) | |||
Aug 15, 2023 | 37.40 | 378 | -0.25(-0.66%) | |||
Aug 09, 2023 | 37.65 | 111 | -0.65(-1.70%) | |||
Aug 08, 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 303 | -0.33(-0.85%) |
Aug 03, 2023 | 38.63 | 67 | -0.87(-2.20%) | |||
Jul 31, 2023 | 39.50 | 1,263 | -1.14(-2.81%) | |||
Jul 27, 2023 | 40.64 | 3 | +1.89(+4.88%) | |||
Jul 21, 2023 | 38.75 | 90 | -0.95(-2.40%) | |||
Jul 18, 2023 | 39.70 | 2 | +0.20(+0.51%) | |||
Jul 17, 2023 | 42.59 | 42.82 | 39.50 | 39.50 | 493 | -3.85(-8.88%) |
Jul 14, 2023 | 43.07 | 43.35 | 43.07 | 43.35 | 273 | +1.10(+2.60%) |
Jul 13, 2023 | 40.71 | 42.25 | 40.71 | 42.25 | 1,115 | +2.40(+6.02%) |
Jul 12, 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 124 | +1.22(+3.16%) |
Jul 07, 2023 | 38.63 | 41 | +0.38(+0.99%) | |||
Jul 06, 2023 | 38.25 | 38.25 | 38.25 | 38.25 | 299 | -3.85(-9.14%) |
Jul 05, 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 202 | +0.00(+0.00%) |
Jun 30, 2023 | 42.10 | 118 | -0.15(-0.36%) | |||
Jun 28, 2023 | 42.25 | 15 | +5.10(+13.73%) | |||
Jun 27, 2023 | 40.49 | 41.31 | 37.15 | 37.15 | 821 | -0.05(-0.13%) |
Jun 23, 2023 | 37.20 | 123 | -2.65(-6.65%) | |||
Jun 20, 2023 | 39.85 | 26 | +0.85(+2.18%) | |||
Jun 16, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 154 | -3.15(-7.47%) |
Jun 15, 2023 | 42.15 | 42.15 | 42.15 | 42.15 | 230 | -1.06(-2.45%) |
May 08, 2023 | 39.90 | 43.21 | 39.90 | 43.21 | 580 | +0.85(+2.01%) |
May 04, 2023 | 42.36 | 228 | +1.55(+3.79%) | |||
May 03, 2023 | 40.81 | 40.81 | 40.81 | 40.81 | 1,168 | +1.46(+3.72%) |
May 02, 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 403 | -1.80(-4.37%) |