Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.18 | 36.18 | 0 | -0.10(-0.28%) | ||
Nov 29, 2023 | 36.28 | 36.28 | 0 | +0.18(+0.50%) | ||
Nov 28, 2023 | 36.10 | 36.10 | 0 | +0.24(+0.67%) | ||
Nov 27, 2023 | 35.86 | 35.86 | 0 | +0.13(+0.36%) | ||
Nov 24, 2023 | 35.73 | 35.73 | 0 | +0.20(+0.56%) | ||
Nov 22, 2023 | 35.53 | 35.53 | 0 | +0.13(+0.37%) | ||
Nov 21, 2023 | 35.40 | 35.40 | 0 | -0.12(-0.34%) | ||
Nov 20, 2023 | 35.52 | 35.52 | 0 | +0.25(+0.71%) | ||
Nov 17, 2023 | 35.27 | 35.27 | 0 | +0.41(+1.18%) | ||
Nov 16, 2023 | 34.86 | 34.86 | 0 | -0.29(-0.83%) | ||
Nov 15, 2023 | 35.15 | 35.15 | 0 | +0.08(+0.23%) | ||
Nov 14, 2023 | 35.07 | 35.07 | 0 | +1.06(+3.12%) | ||
Nov 13, 2023 | 34.01 | 34.01 | 0 | -0.14(-0.41%) | ||
Nov 10, 2023 | 34.15 | 34.15 | 0 | +0.06(+0.18%) | ||
Nov 09, 2023 | 34.09 | 34.09 | 0 | +0.06(+0.18%) | ||
Nov 08, 2023 | 34.03 | 34.03 | 0 | -0.02(-0.06%) | ||
Nov 07, 2023 | 34.05 | 34.05 | 0 | -0.36(-1.05%) | ||
Nov 06, 2023 | 34.41 | 34.41 | 0 | -0.09(-0.26%) | ||
Nov 03, 2023 | 34.50 | 34.50 | 0 | +0.63(+1.86%) | ||
Nov 02, 2023 | 33.87 | 33.87 | 0 | +0.69(+2.08%) | ||
Nov 01, 2023 | 33.18 | 33.18 | 0 | +0.31(+0.94%) | ||
Oct 31, 2023 | 32.87 | 32.87 | 0 | +0.14(+0.43%) | ||
Oct 30, 2023 | 32.73 | 32.73 | 0 | +0.29(+0.89%) | ||
Oct 27, 2023 | 32.44 | 32.44 | 0 | +0.02(+0.06%) | ||
Oct 26, 2023 | 32.42 | 32.42 | 0 | -0.22(-0.67%) | ||
Oct 25, 2023 | 32.64 | 32.64 | 0 | -0.46(-1.39%) | ||
Oct 24, 2023 | 33.10 | 33.10 | 0 | +0.23(+0.70%) | ||
Oct 23, 2023 | 32.87 | 32.87 | 0 | -0.07(-0.21%) | ||
Oct 20, 2023 | 32.94 | 32.94 | 0 | -0.37(-1.11%) | ||
Oct 19, 2023 | 33.31 | 33.31 | 0 | -0.12(-0.36%) | ||
Oct 18, 2023 | 33.43 | 33.43 | 0 | -0.60(-1.76%) | ||
Oct 17, 2023 | 34.03 | 34.03 | 0 | +0.04(+0.12%) | ||
Oct 16, 2023 | 33.99 | 33.99 | 0 | +0.08(+0.24%) | ||
Oct 13, 2023 | 33.91 | 33.91 | 0 | -0.42(-1.22%) | ||
Oct 12, 2023 | 34.33 | 34.33 | 0 | -0.28(-0.81%) | ||
Oct 11, 2023 | 34.61 | 34.61 | 0 | -0.03(-0.09%) | ||
Oct 10, 2023 | 34.64 | 34.64 | 0 | +0.43(+1.26%) | ||
Oct 09, 2023 | 34.21 | 34.21 | 0 | -0.06(-0.18%) | ||
Oct 06, 2023 | 34.27 | 34.27 | 0 | +0.38(+1.12%) | ||
Oct 05, 2023 | 33.89 | 33.89 | 0 | +0.39(+1.16%) | ||
Oct 04, 2023 | 33.50 | 33.50 | 0 | -0.01(-0.03%) | ||
Oct 03, 2023 | 33.51 | 33.51 | 0 | -0.44(-1.30%) | ||
Oct 02, 2023 | 33.95 | 33.95 | 0 | -0.51(-1.48%) | ||
Sep 29, 2023 | 34.46 | 34.46 | 0 | +0.08(+0.23%) | ||
Sep 28, 2023 | 34.38 | 34.38 | 0 | +0.16(+0.47%) | ||
Sep 27, 2023 | 34.22 | 34.22 | 0 | -0.53(-1.53%) | ||
Sep 25, 2023 | 34.75 | 34.75 | 0 | -0.65(-1.84%) | ||
Sep 19, 2023 | 35.40 | 35.40 | 0 | -0.01(-0.03%) | ||
Sep 18, 2023 | 35.41 | 35.41 | 0 | -0.16(-0.45%) | ||
Sep 15, 2023 | 35.57 | 35.57 | 0 | -0.12(-0.34%) | ||
Sep 14, 2023 | 35.69 | 35.69 | 0 | +0.10(+0.28%) | ||
Sep 13, 2023 | 35.59 | 35.59 | 0 | -0.13(-0.36%) | ||
Sep 12, 2023 | 35.72 | 35.72 | 0 | -0.06(-0.17%) | ||
Sep 11, 2023 | 35.78 | 35.78 | 0 | +0.29(+0.82%) | ||
Sep 08, 2023 | 35.49 | 35.49 | 0 | +0.01(+0.03%) | ||
Sep 07, 2023 | 35.48 | 35.48 | 0 | -0.13(-0.37%) | ||
Sep 06, 2023 | 35.61 | 35.61 | 0 | -0.51(-1.41%) | ||
Sep 01, 2023 | 36.12 | 36.12 | 0 | -0.05(-0.14%) | ||
Aug 31, 2023 | 36.17 | 36.17 | 0 | +0.05(+0.14%) | ||
Aug 30, 2023 | 36.12 | 36.12 | 0 | +0.07(+0.19%) | ||
Aug 29, 2023 | 36.05 | 36.05 | 0 | +0.63(+1.78%) | ||
Aug 28, 2023 | 35.42 | 35.42 | 0 | +0.29(+0.83%) | ||
Aug 25, 2023 | 35.13 | 35.13 | 0 | +0.16(+0.46%) | ||
Aug 24, 2023 | 34.97 | 34.97 | 0 | -0.50(-1.41%) | ||
Aug 23, 2023 | 35.47 | 35.47 | 0 | +0.31(+0.88%) | ||
Aug 22, 2023 | 35.16 | 35.16 | 0 | +0.11(+0.31%) | ||
Aug 21, 2023 | 35.05 | 35.05 | 0 | +0.04(+0.11%) | ||
Aug 18, 2023 | 35.01 | 35.01 | 0 | -0.15(-0.43%) | ||
Aug 17, 2023 | 35.16 | 35.16 | 0 | -0.26(-0.73%) | ||
Aug 16, 2023 | 35.42 | 35.42 | 0 | -0.12(-0.34%) | ||
Aug 15, 2023 | 35.54 | 35.54 | 0 | -0.39(-1.09%) | ||
Aug 14, 2023 | 35.93 | 35.93 | 0 | +0.01(+0.03%) | ||
Aug 11, 2023 | 35.92 | 35.92 | 0 | -0.20(-0.55%) | ||
Aug 10, 2023 | 36.12 | 36.12 | 0 | -0.18(-0.50%) | ||
Aug 09, 2023 | 36.30 | 36.30 | 0 | -0.05(-0.14%) | ||
Aug 08, 2023 | 36.35 | 36.35 | 0 | -0.26(-0.71%) | ||
Aug 07, 2023 | 36.61 | 36.61 | 0 | +0.35(+0.97%) | ||
Aug 04, 2023 | 36.26 | 36.26 | 0 | +0.20(+0.55%) | ||
Aug 03, 2023 | 36.06 | 36.06 | 0 | -0.13(-0.36%) | ||
Aug 02, 2023 | 36.19 | 36.19 | 0 | -0.57(-1.55%) | ||
Aug 01, 2023 | 36.76 | 36.76 | 0 | -0.34(-0.92%) | ||
Jul 31, 2023 | 37.10 | 37.10 | 0 | -0.13(-0.35%) | ||
Jul 28, 2023 | 37.23 | 37.23 | 0 | +0.22(+0.59%) | ||
Jul 27, 2023 | 37.01 | 37.01 | 0 | -0.26(-0.70%) | ||
Jul 26, 2023 | 37.27 | 37.27 | 0 | +0.17(+0.46%) | ||
Jul 25, 2023 | 37.10 | 37.10 | 0 | +0.19(+0.51%) | ||
Jul 24, 2023 | 36.91 | 36.91 | 0 | +0.07(+0.19%) | ||
Jul 21, 2023 | 36.84 | 36.84 | 0 | -0.18(-0.49%) | ||
Jul 20, 2023 | 37.02 | 37.02 | 0 | -0.35(-0.94%) | ||
Jul 19, 2023 | 37.37 | 37.37 | 0 | +0.17(+0.46%) | ||
Jul 18, 2023 | 37.20 | 37.20 | 0 | +0.35(+0.95%) | ||
Jul 17, 2023 | 36.85 | 36.85 | 0 | -0.11(-0.30%) | ||
Jul 14, 2023 | 36.96 | 36.96 | 0 | -0.25(-0.67%) | ||
Jul 13, 2023 | 37.21 | 37.21 | 0 | +0.56(+1.53%) | ||
Jul 12, 2023 | 36.65 | 36.65 | 0 | +0.70(+1.95%) | ||
Jul 11, 2023 | 35.95 | 35.95 | 0 | +0.44(+1.24%) | ||
Jul 10, 2023 | 35.51 | 35.51 | 0 | +0.15(+0.42%) | ||
Jul 07, 2023 | 35.36 | 35.36 | 0 | +0.40(+1.14%) | ||
Jul 06, 2023 | 34.96 | 34.96 | 0 | -0.64(-1.80%) | ||
Jul 05, 2023 | 35.60 | 35.60 | 0 | -0.37(-1.03%) | ||
Jul 03, 2023 | 35.97 | 35.97 | 0 | +0.10(+0.28%) | ||
Jun 30, 2023 | 35.87 | 35.87 | 0 | +0.36(+1.01%) | ||
Jun 29, 2023 | 35.51 | 35.51 | 0 | +0.03(+0.08%) | ||
Jun 28, 2023 | 35.48 | 35.48 | 0 | +0.06(+0.17%) | ||
Jun 27, 2023 | 35.42 | 35.42 | 0 | +0.07(+0.20%) | ||
Jun 26, 2023 | 35.35 | 35.35 | 0 | -0.16(-0.45%) | ||
Jun 23, 2023 | 35.51 | 35.51 | 0 | -0.57(-1.58%) | ||
Jun 22, 2023 | 36.08 | 36.08 | 0 | -0.27(-0.74%) | ||
Jun 21, 2023 | 36.35 | 36.35 | 0 | -0.56(-1.52%) | ||
Jun 16, 2023 | 36.91 | 36.91 | 0 | -0.10(-0.27%) | ||
Jun 15, 2023 | 37.01 | 37.01 | 0 | +0.35(+0.95%) | ||
Jun 14, 2023 | 36.66 | 36.66 | 0 | +0.22(+0.60%) | ||
May 05, 2023 | 36.44 | 36.44 | 0 | +0.54(+1.50%) | ||
May 04, 2023 | 35.90 | 35.90 | 0 | -0.20(-0.55%) | ||
May 03, 2023 | 36.10 | 36.10 | 0 | +0.06(+0.17%) | ||
May 02, 2023 | 36.04 | 36.04 | 0 | -0.33(-0.91%) | ||
May 01, 2023 | 36.37 | 36.37 | 0 | -0.27(-0.74%) | ||
Apr 28, 2023 | 36.64 | 36.64 | 0 | +0.30(+0.83%) | ||
Apr 27, 2023 | 36.34 | 36.34 | 0 | +0.41(+1.14%) | ||
Apr 26, 2023 | 35.93 | 35.93 | 0 | +0.00(+0.00%) | ||
Apr 25, 2023 | 35.93 | 35.93 | 0 | -0.41(-1.13%) | ||
Apr 24, 2023 | 36.34 | 36.34 | 0 | +0.15(+0.41%) | ||
Apr 21, 2023 | 36.19 | 36.19 | 0 | +0.12(+0.33%) | ||
Apr 20, 2023 | 36.07 | 36.07 | 0 | -0.13(-0.36%) | ||
Apr 19, 2023 | 36.20 | 36.20 | 0 | -0.18(-0.49%) | ||
Apr 18, 2023 | 36.38 | 36.38 | 0 | +0.21(+0.58%) | ||
Apr 17, 2023 | 36.17 | 36.17 | 0 | -0.08(-0.22%) | ||
Apr 14, 2023 | 36.25 | 36.25 | 0 | -0.11(-0.30%) | ||
Apr 13, 2023 | 36.36 | 36.36 | 0 | +0.58(+1.62%) | ||
Apr 12, 2023 | 35.78 | 35.78 | 0 | +0.40(+1.13%) | ||
Apr 11, 2023 | 35.38 | 35.38 | 0 | +0.15(+0.43%) | ||
Apr 06, 2023 | 35.23 | 35.23 | 0 | +0.00(+0.00%) | ||
Apr 05, 2023 | 35.23 | 35.23 | 0 | -0.47(-1.32%) | ||
Apr 04, 2023 | 35.70 | 35.70 | 0 | +0.05(+0.14%) | ||
Apr 03, 2023 | 35.65 | 35.65 | 0 | +0.09(+0.25%) | ||
Mar 31, 2023 | 35.56 | 35.56 | 0 | +0.01(+0.03%) | ||
Mar 30, 2023 | 35.55 | 35.55 | 0 | +0.47(+1.34%) | ||
Mar 29, 2023 | 35.08 | 35.08 | 0 | +0.50(+1.45%) | ||
Mar 28, 2023 | 34.58 | 34.58 | 0 | +0.05(+0.14%) | ||
Mar 27, 2023 | 34.53 | 34.53 | 0 | +0.11(+0.32%) | ||
Mar 24, 2023 | 34.42 | 34.42 | 0 | -0.36(-1.04%) | ||
Mar 23, 2023 | 34.78 | 34.78 | 0 | +0.30(+0.87%) | ||
Mar 22, 2023 | 34.48 | 34.48 | 0 | +0.00(+0.00%) | ||
Mar 21, 2023 | 34.48 | 34.48 | 0 | +0.43(+1.26%) | ||
Mar 20, 2023 | 34.05 | 34.05 | 0 | +0.25(+0.74%) | ||
Mar 17, 2023 | 33.80 | 33.80 | 0 | -0.22(-0.65%) | ||
Mar 16, 2023 | 34.02 | 34.02 | 0 | +0.46(+1.37%) | ||
Mar 15, 2023 | 33.56 | 33.56 | 0 | -0.83(-2.41%) | ||
Mar 14, 2023 | 34.39 | 34.39 | 0 | +0.15(+0.44%) | ||
Mar 13, 2023 | 34.24 | 34.24 | 0 | -0.26(-0.75%) | ||
Mar 10, 2023 | 34.50 | 34.50 | 0 | -0.39(-1.12%) | ||
Mar 09, 2023 | 34.89 | 34.89 | 0 | -0.23(-0.65%) | ||
Mar 08, 2023 | 35.12 | 35.12 | 0 | +0.04(+0.11%) | ||
Mar 07, 2023 | 35.08 | 35.08 | 0 | -0.45(-1.27%) | ||
Mar 06, 2023 | 35.53 | 35.53 | 0 | -0.03(-0.08%) | ||
Mar 03, 2023 | 35.56 | 35.56 | 0 | +0.39(+1.11%) | ||
Mar 02, 2023 | 35.17 | 35.17 | 0 | +0.03(+0.09%) | ||
Mar 01, 2023 | 35.14 | 35.14 | 0 | +0.11(+0.31%) | ||
Feb 28, 2023 | 35.03 | 35.03 | 0 | -0.05(-0.14%) | ||
Feb 27, 2023 | 35.08 | 35.08 | 0 | +0.31(+0.89%) | ||
Feb 24, 2023 | 34.77 | 34.77 | 0 | -0.36(-1.02%) | ||
Feb 23, 2023 | 35.13 | 35.13 | 0 | -1.39(-3.81%) | ||
Jan 25, 2023 | 36.52 | 36.52 | 0 | +0.16(+0.44%) | ||
Jan 24, 2023 | 36.36 | 36.36 | 0 | +0.08(+0.22%) | ||
Jan 23, 2023 | 36.28 | 36.28 | 0 | +0.18(+0.50%) | ||
Jan 20, 2023 | 36.10 | 36.10 | 0 | +0.52(+1.46%) | ||
Jan 19, 2023 | 35.58 | 35.58 | 0 | -0.18(-0.50%) | ||
Jan 18, 2023 | 35.76 | 35.76 | 0 | -0.01(-0.03%) | ||
Jan 13, 2023 | 35.77 | 35.77 | 0 | +0.11(+0.31%) | ||
Jan 12, 2023 | 35.66 | 35.66 | 0 | +0.58(+1.65%) | ||
Jan 11, 2023 | 35.08 | 35.08 | 0 | +0.21(+0.60%) | ||
Jan 10, 2023 | 34.87 | 34.87 | 0 | -0.01(-0.03%) | ||
Jan 09, 2023 | 34.88 | 34.88 | 0 | +0.34(+0.98%) | ||
Jan 06, 2023 | 34.54 | 34.54 | 0 | +0.82(+2.43%) | ||
Jan 05, 2023 | 33.72 | 33.72 | 0 | -0.17(-0.50%) | ||
Jan 04, 2023 | 33.89 | 33.89 | 0 | +0.26(+0.77%) | ||
Dec 30, 2022 | 33.63 | 33.63 | 0 | -0.15(-0.44%) | ||
Dec 29, 2022 | 33.78 | 33.78 | 0 | +0.56(+1.69%) | ||
Dec 28, 2022 | 33.22 | 33.22 | 0 | +0.05(+0.15%) | ||
Dec 22, 2022 | 33.17 | 33.17 | 0 | -0.21(-0.63%) | ||
Dec 21, 2022 | 33.38 | 33.38 | 0 | +0.29(+0.88%) | ||
Dec 20, 2022 | 33.09 | 33.09 | 0 | +0.06(+0.18%) | ||
Dec 19, 2022 | 33.03 | 33.03 | 0 | -0.10(-0.30%) | ||
Dec 16, 2022 | 33.13 | 33.13 | 0 | -0.27(-0.81%) | ||
Dec 15, 2022 | 33.40 | 33.40 | 0 | -0.76(-2.22%) | ||
Dec 14, 2022 | 34.16 | 34.16 | 0 | -0.01(-0.03%) | ||
Dec 13, 2022 | 34.17 | 34.17 | 0 | +0.37(+1.09%) | ||
Dec 12, 2022 | 33.80 | 33.80 | 0 | +0.02(+0.06%) | ||
Dec 09, 2022 | 33.78 | 33.78 | 0 | +0.15(+0.45%) | ||
Dec 08, 2022 | 33.63 | 33.63 | 0 | +0.24(+0.72%) | ||
Dec 07, 2022 | 33.39 | 33.39 | 0 | +0.00(+0.00%) | ||
Dec 06, 2022 | 33.39 | 33.39 | 0 | -0.43(-1.27%) | ||
Dec 05, 2022 | 33.82 | 33.82 | 0 | -0.50(-1.46%) | ||
Dec 02, 2022 | 34.32 | 34.32 | 0 | +0.09(+0.26%) |