Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.19 | 35.19 | 0 | -0.38(-1.07%) | ||
Jan 30, 2024 | 35.57 | 35.57 | 0 | -0.05(-0.14%) | ||
Jan 29, 2024 | 35.62 | 35.62 | 0 | +0.26(+0.74%) | ||
Jan 26, 2024 | 35.36 | 35.36 | 0 | +0.12(+0.34%) | ||
Jan 25, 2024 | 35.24 | 35.24 | 0 | +0.25(+0.71%) | ||
Jan 24, 2024 | 34.99 | 34.99 | 0 | +0.11(+0.32%) | ||
Jan 23, 2024 | 34.88 | 34.88 | 0 | +0.06(+0.17%) | ||
Jan 22, 2024 | 34.82 | 34.82 | 0 | +0.08(+0.23%) | ||
Jan 19, 2024 | 34.74 | 34.74 | 0 | +0.42(+1.22%) | ||
Jan 18, 2024 | 34.32 | 34.32 | 0 | +0.16(+0.47%) | ||
Jan 17, 2024 | 34.16 | 34.16 | 0 | -0.17(-0.50%) | ||
Jan 16, 2024 | 34.33 | 34.33 | 0 | -0.03(-0.09%) | ||
Jan 12, 2024 | 34.36 | 34.36 | 0 | +0.09(+0.26%) | ||
Jan 11, 2024 | 34.27 | 34.27 | 0 | +0.04(+0.12%) | ||
Jan 10, 2024 | 34.23 | 34.23 | 0 | +0.21(+0.62%) | ||
Jan 09, 2024 | 34.02 | 34.02 | 0 | +0.01(+0.03%) | ||
Jan 08, 2024 | 34.01 | 34.01 | 0 | +0.41(+1.22%) | ||
Jan 05, 2024 | 33.60 | 33.60 | 0 | +0.06(+0.18%) | ||
Jan 04, 2024 | 33.54 | 33.54 | 0 | -0.11(-0.33%) | ||
Jan 03, 2024 | 33.65 | 33.65 | 0 | -0.22(-0.65%) | ||
Jan 02, 2024 | 33.87 | 33.87 | 0 | -0.36(-1.05%) | ||
Dec 29, 2023 | 34.23 | 34.23 | 0 | -0.05(-0.15%) | ||
Dec 28, 2023 | 34.28 | 34.28 | 0 | +0.00(+0.00%) | ||
Dec 27, 2023 | 34.28 | 34.28 | 0 | +0.08(+0.23%) | ||
Dec 26, 2023 | 34.20 | 34.20 | 0 | +0.11(+0.32%) | ||
Dec 22, 2023 | 34.09 | 34.09 | 0 | +0.02(+0.06%) | ||
Dec 21, 2023 | 34.07 | 34.07 | 0 | +0.29(+0.86%) | ||
Dec 20, 2023 | 33.78 | 33.78 | 0 | -0.30(-0.88%) | ||
Dec 19, 2023 | 34.08 | 34.08 | 0 | +0.18(+0.53%) | ||
Dec 18, 2023 | 33.90 | 33.90 | 0 | +0.27(+0.80%) | ||
Dec 15, 2023 | 33.63 | 33.63 | 0 | -0.50(-1.46%) | ||
Dec 14, 2023 | 34.13 | 34.13 | 0 | +0.12(+0.35%) | ||
Dec 13, 2023 | 34.01 | 34.01 | 0 | +0.37(+1.10%) | ||
Dec 12, 2023 | 33.64 | 33.64 | 0 | +0.12(+0.36%) | ||
Dec 11, 2023 | 33.52 | 33.52 | 0 | +0.14(+0.42%) | ||
Dec 08, 2023 | 33.38 | 33.38 | 0 | +0.07(+0.21%) | ||
Dec 07, 2023 | 33.31 | 33.31 | 0 | +0.24(+0.73%) | ||
Dec 06, 2023 | 33.07 | 33.07 | 0 | -0.23(-0.69%) | ||
Dec 05, 2023 | 33.30 | 33.30 | 0 | -0.02(-0.06%) | ||
Dec 04, 2023 | 33.32 | 33.32 | 0 | -0.23(-0.69%) | ||
Dec 01, 2023 | 33.55 | 33.55 | 0 | +0.18(+0.54%) | ||
Nov 30, 2023 | 33.37 | 33.37 | 0 | +0.03(+0.09%) | ||
Nov 29, 2023 | 33.34 | 33.34 | 0 | +0.05(+0.15%) | ||
Nov 28, 2023 | 33.29 | 33.29 | 0 | +0.00(+0.00%) | ||
Nov 27, 2023 | 33.29 | 33.29 | 0 | -0.02(-0.06%) | ||
Nov 24, 2023 | 33.31 | 33.31 | 0 | +0.04(+0.12%) | ||
Nov 22, 2023 | 33.27 | 33.27 | 0 | +0.08(+0.24%) | ||
Nov 21, 2023 | 33.19 | 33.19 | 0 | -0.11(-0.33%) | ||
Nov 20, 2023 | 33.30 | 33.30 | 0 | +0.25(+0.76%) | ||
Nov 17, 2023 | 33.05 | 33.05 | 0 | +0.15(+0.46%) | ||
Nov 16, 2023 | 32.90 | 32.90 | 0 | +0.05(+0.15%) | ||
Nov 15, 2023 | 32.85 | 32.85 | 0 | -0.10(-0.30%) | ||
Nov 14, 2023 | 32.95 | 32.95 | 0 | +0.45(+1.38%) | ||
Nov 13, 2023 | 32.50 | 32.50 | 0 | -0.02(-0.06%) | ||
Nov 10, 2023 | 32.52 | 32.52 | 0 | +0.45(+1.40%) | ||
Nov 09, 2023 | 32.07 | 32.07 | 0 | -0.22(-0.68%) | ||
Nov 08, 2023 | 32.29 | 32.29 | 0 | -0.03(-0.09%) | ||
Nov 07, 2023 | 32.32 | 32.32 | 0 | +0.01(+0.03%) | ||
Nov 06, 2023 | 32.31 | 32.31 | 0 | +0.03(+0.09%) | ||
Nov 03, 2023 | 32.28 | 32.28 | 0 | +0.22(+0.69%) | ||
Nov 02, 2023 | 32.06 | 32.06 | 0 | +0.52(+1.65%) | ||
Nov 01, 2023 | 31.54 | 31.54 | 0 | +0.35(+1.12%) | ||
Oct 31, 2023 | 31.19 | 31.19 | 0 | +0.12(+0.39%) | ||
Oct 30, 2023 | 31.07 | 31.07 | 0 | +0.21(+0.68%) | ||
Oct 27, 2023 | 30.86 | 30.86 | 0 | -0.04(-0.13%) | ||
Oct 26, 2023 | 30.90 | 30.90 | 0 | -0.40(-1.28%) | ||
Oct 25, 2023 | 31.30 | 31.30 | 0 | -0.42(-1.32%) | ||
Oct 24, 2023 | 31.72 | 31.72 | 0 | +0.17(+0.54%) | ||
Oct 23, 2023 | 31.55 | 31.55 | 0 | +0.03(+0.10%) | ||
Oct 20, 2023 | 31.52 | 31.52 | 0 | -0.34(-1.07%) | ||
Oct 19, 2023 | 31.86 | 31.86 | 0 | -0.29(-0.90%) | ||
Oct 18, 2023 | 32.15 | 32.15 | 0 | -0.31(-0.96%) | ||
Oct 17, 2023 | 32.46 | 32.46 | 0 | +0.09(+0.28%) | ||
Oct 16, 2023 | 32.37 | 32.37 | 0 | +0.22(+0.68%) | ||
Oct 13, 2023 | 32.15 | 32.15 | 0 | -0.14(-0.43%) | ||
Oct 12, 2023 | 32.29 | 32.29 | 0 | -0.16(-0.49%) | ||
Oct 11, 2023 | 32.45 | 32.45 | 0 | +0.11(+0.34%) | ||
Oct 10, 2023 | 32.34 | 32.34 | 0 | +0.25(+0.78%) | ||
Oct 09, 2023 | 32.09 | 32.09 | 0 | +0.13(+0.41%) | ||
Oct 06, 2023 | 31.96 | 31.96 | 0 | +0.24(+0.76%) | ||
Oct 05, 2023 | 31.72 | 31.72 | 0 | -0.04(-0.13%) | ||
Oct 04, 2023 | 31.76 | 31.76 | 0 | +0.17(+0.54%) | ||
Oct 03, 2023 | 31.59 | 31.59 | 0 | -0.45(-1.40%) | ||
Oct 02, 2023 | 32.04 | 32.04 | 0 | +0.11(+0.34%) | ||
Sep 29, 2023 | 31.93 | 31.93 | 0 | -0.15(-0.47%) | ||
Sep 28, 2023 | 32.08 | 32.08 | 0 | +0.06(+0.19%) | ||
Sep 27, 2023 | 32.02 | 32.02 | 0 | -0.18(-0.56%) | ||
Sep 25, 2023 | 32.20 | 32.20 | 0 | -0.59(-1.80%) | ||
Sep 19, 2023 | 32.79 | 32.79 | 0 | -0.10(-0.30%) | ||
Sep 18, 2023 | 32.89 | 32.89 | 0 | +0.01(+0.03%) | ||
Sep 15, 2023 | 32.88 | 32.88 | 0 | -0.37(-1.11%) | ||
Sep 14, 2023 | 33.25 | 33.25 | 0 | +0.13(+0.39%) | ||
Sep 13, 2023 | 33.12 | 33.12 | 0 | +0.01(+0.03%) | ||
Sep 12, 2023 | 33.11 | 33.11 | 0 | -0.13(-0.39%) | ||
Sep 11, 2023 | 33.24 | 33.24 | 0 | +0.12(+0.36%) | ||
Sep 08, 2023 | 33.12 | 33.12 | 0 | +0.02(+0.06%) | ||
Sep 07, 2023 | 33.10 | 33.10 | 0 | -0.11(-0.33%) | ||
Sep 06, 2023 | 33.21 | 33.21 | 0 | -0.10(-0.30%) | ||
Sep 01, 2023 | 33.31 | 33.31 | 0 | +0.20(+0.60%) | ||
Aug 31, 2023 | 33.11 | 33.11 | 0 | +0.01(+0.03%) | ||
Aug 30, 2023 | 33.10 | 33.10 | 0 | +0.16(+0.49%) | ||
Aug 29, 2023 | 32.94 | 32.94 | 0 | +0.40(+1.23%) | ||
Aug 28, 2023 | 32.54 | 32.54 | 0 | +0.19(+0.59%) | ||
Aug 25, 2023 | 32.35 | 32.35 | 0 | +0.20(+0.62%) | ||
Aug 24, 2023 | 32.15 | 32.15 | 0 | -0.39(-1.20%) | ||
Aug 23, 2023 | 32.54 | 32.54 | 0 | +0.33(+1.02%) | ||
Aug 22, 2023 | 32.21 | 32.21 | 0 | -0.09(-0.28%) | ||
Aug 21, 2023 | 32.30 | 32.30 | 0 | +0.20(+0.62%) | ||
Aug 18, 2023 | 32.10 | 32.10 | 0 | -0.02(-0.06%) | ||
Aug 17, 2023 | 32.12 | 32.12 | 0 | -0.17(-0.53%) | ||
Aug 16, 2023 | 32.29 | 32.29 | 0 | -0.25(-0.77%) | ||
Aug 15, 2023 | 32.54 | 32.54 | 0 | -0.23(-0.70%) | ||
Aug 14, 2023 | 32.77 | 32.77 | 0 | +0.16(+0.49%) | ||
Aug 11, 2023 | 32.61 | 32.61 | 0 | -0.06(-0.18%) | ||
Aug 10, 2023 | 32.67 | 32.67 | 0 | -0.02(-0.06%) | ||
Aug 09, 2023 | 32.69 | 32.69 | 0 | -0.07(-0.21%) | ||
Aug 08, 2023 | 32.76 | 32.76 | 0 | -0.04(-0.12%) | ||
Aug 07, 2023 | 32.80 | 32.80 | 0 | +0.25(+0.77%) | ||
Aug 04, 2023 | 32.55 | 32.55 | 0 | -0.09(-0.28%) | ||
Aug 03, 2023 | 32.64 | 32.64 | 0 | +0.09(+0.28%) | ||
Aug 02, 2023 | 32.55 | 32.55 | 0 | -0.45(-1.36%) | ||
Aug 01, 2023 | 33.00 | 33.00 | 0 | +0.02(+0.06%) | ||
Jul 31, 2023 | 32.98 | 32.98 | 0 | +0.18(+0.55%) | ||
Jul 28, 2023 | 32.80 | 32.80 | 0 | +0.26(+0.80%) | ||
Jul 27, 2023 | 32.54 | 32.54 | 0 | -0.24(-0.73%) | ||
Jul 26, 2023 | 32.78 | 32.78 | 0 | +0.01(+0.03%) | ||
Jul 25, 2023 | 32.77 | 32.77 | 0 | +0.11(+0.34%) | ||
Jul 24, 2023 | 32.66 | 32.66 | 0 | +0.05(+0.15%) | ||
Jul 21, 2023 | 32.61 | 32.61 | 0 | -0.01(-0.03%) | ||
Jul 20, 2023 | 32.62 | 32.62 | 0 | -0.43(-1.30%) | ||
Jul 19, 2023 | 33.05 | 33.05 | 0 | -0.07(-0.21%) | ||
Jul 18, 2023 | 33.12 | 33.12 | 0 | +0.27(+0.82%) | ||
Jul 17, 2023 | 32.85 | 32.85 | 0 | +0.16(+0.49%) | ||
Jul 14, 2023 | 32.69 | 32.69 | 0 | -0.12(-0.37%) | ||
Jul 13, 2023 | 32.81 | 32.81 | 0 | +0.30(+0.92%) | ||
Jul 12, 2023 | 32.51 | 32.51 | 0 | +0.29(+0.90%) | ||
Jul 11, 2023 | 32.22 | 32.22 | 0 | +0.16(+0.50%) | ||
Jul 10, 2023 | 32.06 | 32.06 | 0 | +0.10(+0.31%) | ||
Jul 07, 2023 | 31.96 | 31.96 | 0 | +0.11(+0.35%) | ||
Jul 06, 2023 | 31.85 | 31.85 | 0 | -0.25(-0.78%) | ||
Jul 05, 2023 | 32.10 | 32.10 | 0 | -0.04(-0.12%) | ||
Jul 03, 2023 | 32.14 | 32.14 | 0 | +0.02(+0.06%) | ||
Jun 30, 2023 | 32.12 | 32.12 | 0 | +0.28(+0.88%) | ||
Jun 29, 2023 | 31.84 | 31.84 | 0 | +0.04(+0.13%) | ||
Jun 28, 2023 | 31.80 | 31.80 | 0 | +0.07(+0.22%) | ||
Jun 27, 2023 | 31.73 | 31.73 | 0 | +0.34(+1.08%) | ||
Jun 26, 2023 | 31.39 | 31.39 | 0 | -0.17(-0.54%) | ||
Jun 23, 2023 | 31.56 | 31.56 | 0 | -0.09(-0.28%) | ||
Jun 22, 2023 | 31.65 | 31.65 | 0 | +0.02(+0.06%) | ||
Jun 21, 2023 | 31.63 | 31.63 | 0 | -0.17(-0.53%) | ||
Jun 16, 2023 | 31.80 | 31.80 | 0 | -0.20(-0.62%) | ||
Jun 15, 2023 | 32.00 | 32.00 | 0 | +0.22(+0.69%) | ||
Jun 14, 2023 | 31.78 | 31.78 | 0 | +2.47(+8.43%) | ||
May 05, 2023 | 29.31 | 29.31 | 0 | +0.43(+1.49%) | ||
May 04, 2023 | 28.88 | 28.88 | 0 | -0.51(-1.74%) | ||
May 03, 2023 | 29.39 | 29.39 | 0 | -0.23(-0.78%) | ||
May 02, 2023 | 29.62 | 29.62 | 0 | -0.21(-0.70%) | ||
May 01, 2023 | 29.83 | 29.83 | 0 | -0.03(-0.10%) | ||
Apr 28, 2023 | 29.86 | 29.86 | 0 | +0.28(+0.95%) | ||
Apr 27, 2023 | 29.58 | 29.58 | 0 | +0.18(+0.61%) | ||
Apr 26, 2023 | 29.40 | 29.40 | 0 | -0.03(-0.10%) | ||
Apr 25, 2023 | 29.43 | 29.43 | 0 | -0.45(-1.51%) | ||
Apr 24, 2023 | 29.88 | 29.88 | 0 | -0.01(-0.03%) | ||
Apr 21, 2023 | 29.89 | 29.89 | 0 | -0.05(-0.17%) | ||
Apr 20, 2023 | 29.94 | 29.94 | 0 | -0.15(-0.50%) | ||
Apr 19, 2023 | 30.09 | 30.09 | 0 | +0.01(+0.03%) | ||
Apr 18, 2023 | 30.08 | 30.08 | 0 | +0.09(+0.30%) | ||
Apr 17, 2023 | 29.99 | 29.99 | 0 | +0.04(+0.13%) | ||
Apr 14, 2023 | 29.95 | 29.95 | 0 | +0.05(+0.17%) | ||
Apr 13, 2023 | 29.90 | 29.90 | 0 | +0.26(+0.88%) | ||
Apr 12, 2023 | 29.64 | 29.64 | 0 | -0.06(-0.20%) | ||
Apr 11, 2023 | 29.70 | 29.70 | 0 | +0.18(+0.61%) | ||
Apr 06, 2023 | 29.52 | 29.52 | 0 | +0.01(+0.03%) | ||
Apr 05, 2023 | 29.51 | 29.51 | 0 | -0.14(-0.47%) | ||
Apr 04, 2023 | 29.65 | 29.65 | 0 | -0.21(-0.70%) | ||
Apr 03, 2023 | 29.86 | 29.86 | 0 | +0.10(+0.34%) | ||
Mar 31, 2023 | 29.76 | 29.76 | 0 | +0.35(+1.19%) | ||
Mar 30, 2023 | 29.41 | 29.41 | 0 | +0.11(+0.38%) | ||
Mar 29, 2023 | 29.30 | 29.30 | 0 | +0.37(+1.28%) | ||
Mar 28, 2023 | 28.93 | 28.93 | 0 | -0.06(-0.21%) | ||
Mar 27, 2023 | 28.99 | 28.99 | 0 | +0.07(+0.24%) | ||
Mar 24, 2023 | 28.92 | 28.92 | 0 | -0.07(-0.24%) | ||
Mar 23, 2023 | 28.99 | 28.99 | 0 | +0.11(+0.38%) | ||
Mar 22, 2023 | 28.88 | 28.88 | 0 | -0.28(-0.96%) | ||
Mar 21, 2023 | 29.16 | 29.16 | 0 | +0.38(+1.32%) | ||
Mar 20, 2023 | 28.78 | 28.78 | 0 | +0.13(+0.45%) | ||
Mar 17, 2023 | 28.65 | 28.65 | 0 | -0.14(-0.49%) | ||
Mar 16, 2023 | 28.79 | 28.79 | 0 | +0.33(+1.16%) | ||
Mar 15, 2023 | 28.46 | 28.46 | 0 | -0.31(-1.08%) | ||
Mar 14, 2023 | 28.77 | 28.77 | 0 | +0.12(+0.42%) | ||
Mar 13, 2023 | 28.65 | 28.65 | 0 | -0.24(-0.83%) | ||
Mar 10, 2023 | 28.89 | 28.89 | 0 | -0.43(-1.47%) | ||
Mar 09, 2023 | 29.32 | 29.32 | 0 | -0.55(-1.84%) | ||
Mar 08, 2023 | 29.87 | 29.87 | 0 | +0.02(+0.07%) | ||
Mar 07, 2023 | 29.85 | 29.85 | 0 | -0.25(-0.83%) | ||
Mar 06, 2023 | 30.10 | 30.10 | 0 | +0.01(+0.03%) | ||
Mar 03, 2023 | 30.09 | 30.09 | 0 | +0.34(+1.14%) | ||
Mar 02, 2023 | 29.75 | 29.75 | 0 | +0.17(+0.57%) | ||
Mar 01, 2023 | 29.58 | 29.58 | 0 | -0.04(-0.14%) | ||
Feb 28, 2023 | 29.62 | 29.62 | 0 | -0.01(-0.03%) | ||
Feb 27, 2023 | 29.63 | 29.63 | 0 | +0.18(+0.61%) | ||
Feb 24, 2023 | 29.45 | 29.45 | 0 | -0.25(-0.84%) | ||
Feb 23, 2023 | 29.70 | 29.70 | 0 | +0.29(+0.99%) | ||
Feb 22, 2023 | 29.41 | 29.41 | 0 | -0.37(-1.24%) | ||
Feb 17, 2023 | 29.78 | 29.78 | 0 | -0.26(-0.87%) | ||
Feb 16, 2023 | 30.04 | 30.04 | 0 | -0.29(-0.96%) | ||
Feb 15, 2023 | 30.33 | 30.33 | 0 | +0.02(+0.07%) | ||
Feb 14, 2023 | 30.31 | 30.31 | 0 | +0.03(+0.10%) | ||
Feb 13, 2023 | 30.28 | 30.28 | 0 | +0.24(+0.80%) | ||
Feb 10, 2023 | 30.04 | 30.04 | 0 | -0.02(-0.07%) | ||
Feb 09, 2023 | 30.06 | 30.06 | 0 | -0.10(-0.33%) | ||
Feb 08, 2023 | 30.16 | 30.16 | 0 | -0.22(-0.72%) | ||
Feb 07, 2023 | 30.38 | 30.38 | 0 | +0.40(+1.33%) | ||
Feb 06, 2023 | 29.98 | 29.98 | 0 | -0.22(-0.73%) | ||
Feb 03, 2023 | 30.20 | 30.20 | 0 | -0.20(-0.66%) | ||
Feb 02, 2023 | 30.40 | 30.40 | 0 | +0.26(+0.86%) |