Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 33.12 | 33.14 | 33.12 | 33.12 | 4,601 | +0.09(+0.29%) |
Jun 06, 2024 | 33.17 | 33.17 | 33.01 | 33.03 | 1,952 | +0.00(+0.00%) |
Jun 05, 2024 | 33.15 | 33.15 | 33.03 | 33.03 | 9,851 | -0.16(-0.48%) |
Jun 04, 2024 | 33.23 | 33.25 | 33.15 | 33.19 | 2,409 | -0.14(-0.43%) |
Jun 03, 2024 | 33.46 | 33.46 | 33.26 | 33.33 | 2,828 | -0.16(-0.48%) |
May 31, 2024 | 33.53 | 33.53 | 33.44 | 33.49 | 2,441 | -0.06(-0.16%) |
May 30, 2024 | 33.58 | 33.59 | 33.51 | 33.55 | 9,394 | +0.01(+0.03%) |
May 29, 2024 | 33.35 | 33.54 | 33.35 | 33.54 | 2,572 | +0.30(+0.90%) |
May 28, 2024 | 33.10 | 33.25 | 33.10 | 33.24 | 6,095 | +0.11(+0.34%) |
May 24, 2024 | 33.11 | 33.12 | 33.11 | 33.12 | 4,946 | +0.03(+0.10%) |
May 23, 2024 | 33.23 | 33.23 | 33.06 | 33.09 | 2,865 | -0.15(-0.44%) |
May 22, 2024 | 33.30 | 33.30 | 33.24 | 33.24 | 15,832 | +0.00(+0.00%) |
May 21, 2024 | 33.24 | 33.25 | 33.23 | 33.24 | 1,607 | -0.01(-0.03%) |
May 20, 2024 | 33.19 | 33.25 | 33.19 | 33.25 | 2,658 | +0.11(+0.34%) |
May 17, 2024 | 33.10 | 33.19 | 33.10 | 33.14 | 7,317 | +0.09(+0.27%) |
May 16, 2024 | 33.09 | 33.10 | 33.03 | 33.05 | 3,813 | -0.03(-0.09%) |
May 15, 2024 | 33.11 | 33.12 | 33.08 | 33.08 | 11,724 | -0.12(-0.38%) |
May 14, 2024 | 33.14 | 33.20 | 33.14 | 33.20 | 831 | -0.05(-0.17%) |
May 13, 2024 | 33.23 | 33.26 | 33.17 | 33.26 | 5,763 | -0.06(-0.18%) |
May 10, 2024 | 33.25 | 33.32 | 33.24 | 33.32 | 1,765 | +0.16(+0.48%) |
May 09, 2024 | 33.16 | 33.18 | 33.12 | 33.16 | 3,162 | +0.10(+0.31%) |
May 08, 2024 | 33.05 | 33.06 | 33.02 | 33.06 | 1,903 | +0.10(+0.31%) |
May 07, 2024 | 33.08 | 33.08 | 32.95 | 32.95 | 10,453 | -0.23(-0.69%) |
May 06, 2024 | 33.22 | 33.24 | 33.16 | 33.18 | 2,829 | +0.02(+0.07%) |
May 03, 2024 | 33.11 | 33.18 | 33.01 | 33.16 | 13,261 | +0.02(+0.07%) |
May 02, 2024 | 33.22 | 33.22 | 33.14 | 33.14 | 433 | +0.02(+0.06%) |
May 01, 2024 | 33.16 | 33.17 | 33.02 | 33.12 | 2,602 | -0.16(-0.48%) |
Apr 30, 2024 | 33.36 | 33.36 | 33.26 | 33.28 | 1,450 | -0.05(-0.16%) |
Apr 29, 2024 | 33.34 | 33.35 | 33.33 | 33.33 | 883 | -0.08(-0.23%) |
Apr 26, 2024 | 33.43 | 33.43 | 33.36 | 33.41 | 1,768 | +0.04(+0.11%) |
Apr 25, 2024 | 33.27 | 33.39 | 33.26 | 33.37 | 8,915 | +0.18(+0.55%) |
Apr 24, 2024 | 33.17 | 33.19 | 33.17 | 33.19 | 520 | +0.09(+0.28%) |
Apr 23, 2024 | 33.06 | 33.11 | 33.06 | 33.09 | 3,297 | -0.02(-0.05%) |
Apr 22, 2024 | 33.09 | 33.11 | 33.07 | 33.11 | 4,678 | -0.02(-0.06%) |
Apr 19, 2024 | 33.16 | 33.17 | 33.12 | 33.13 | 5,539 | +0.05(+0.17%) |
Apr 18, 2024 | 32.95 | 33.12 | 32.95 | 33.08 | 4,241 | +0.07(+0.20%) |
Apr 17, 2024 | 33.00 | 33.05 | 32.96 | 33.01 | 35,010 | -0.09(-0.27%) |
Apr 16, 2024 | 33.12 | 33.12 | 33.10 | 33.10 | 1,886 | +0.03(+0.08%) |
Apr 15, 2024 | 33.05 | 33.14 | 33.05 | 33.07 | 18,575 | +0.17(+0.51%) |
Apr 12, 2024 | 32.90 | 32.94 | 32.89 | 32.91 | 1,617 | -0.04(-0.11%) |
Apr 11, 2024 | 32.92 | 33.03 | 32.92 | 32.94 | 22,374 | +0.02(+0.07%) |
Apr 10, 2024 | 32.91 | 32.99 | 32.88 | 32.92 | 3,868 | +0.18(+0.53%) |
Apr 09, 2024 | 32.78 | 32.78 | 32.70 | 32.74 | 2,303 | -0.09(-0.29%) |
Apr 08, 2024 | 32.83 | 32.84 | 32.83 | 32.84 | 498 | +0.10(+0.31%) |
Apr 05, 2024 | 32.74 | 32.77 | 32.73 | 32.74 | 776 | +0.10(+0.31%) |
Apr 04, 2024 | 32.67 | 32.69 | 32.60 | 32.64 | 3,897 | -0.02(-0.05%) |
Apr 03, 2024 | 32.71 | 32.77 | 32.64 | 32.66 | 9,948 | -0.04(-0.13%) |
Apr 02, 2024 | 32.65 | 32.71 | 32.65 | 32.70 | 2,347 | +0.23(+0.71%) |
Apr 01, 2024 | 32.45 | 32.54 | 32.39 | 32.47 | 4,885 | +0.12(+0.39%) |
Mar 28, 2024 | 32.34 | 32.34 | 32.24 | 32.34 | 3,107 | +0.15(+0.48%) |
Mar 27, 2024 | 32.28 | 32.28 | 32.14 | 32.19 | 12,299 | -0.03(-0.11%) |
Mar 26, 2024 | 32.32 | 32.32 | 32.19 | 32.23 | 2,355 | -0.07(-0.21%) |
Mar 25, 2024 | 32.46 | 32.56 | 32.29 | 32.29 | 3,418 | -0.09(-0.26%) |
Mar 22, 2024 | 32.39 | 32.39 | 32.34 | 32.38 | 7,800 | -0.09(-0.28%) |
Mar 21, 2024 | 32.58 | 32.62 | 32.47 | 32.47 | 4,028 | +0.14(+0.42%) |
Mar 20, 2024 | 32.16 | 32.34 | 32.16 | 32.34 | 1,265 | -0.15(-0.46%) |
Mar 19, 2024 | 32.55 | 32.55 | 32.48 | 32.48 | 2,865 | -0.10(-0.29%) |
Mar 18, 2024 | 32.57 | 32.58 | 32.57 | 32.58 | 1,600 | +0.02(+0.06%) |
Mar 15, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 510 | +0.04(+0.11%) |
Mar 14, 2024 | 32.61 | 32.62 | 32.51 | 32.52 | 4,334 | +0.05(+0.15%) |
Mar 13, 2024 | 32.60 | 32.60 | 32.46 | 32.47 | 5,490 | -0.02(-0.06%) |
Mar 12, 2024 | 32.41 | 32.54 | 32.41 | 32.50 | 9,572 | +0.20(+0.62%) |
Mar 11, 2024 | 32.35 | 32.43 | 32.29 | 32.29 | 18,955 | -0.06(-0.17%) |
Mar 08, 2024 | 32.41 | 32.45 | 32.34 | 32.35 | 4,060 | +0.10(+0.30%) |
Mar 07, 2024 | 32.33 | 32.33 | 32.25 | 32.25 | 662 | -0.20(-0.62%) |
Mar 06, 2024 | 32.55 | 32.55 | 32.44 | 32.46 | 4,473 | -0.18(-0.56%) |
Mar 05, 2024 | 32.65 | 32.69 | 32.64 | 32.64 | 2,292 | -0.15(-0.45%) |
Mar 04, 2024 | 32.75 | 32.79 | 32.70 | 32.78 | 4,143 | +0.21(+0.64%) |
Mar 01, 2024 | 32.63 | 32.63 | 32.58 | 32.58 | 1,711 | -0.05(-0.17%) |
Feb 29, 2024 | 32.58 | 32.63 | 32.56 | 32.63 | 793 | +0.05(+0.15%) |
Feb 28, 2024 | 32.64 | 32.64 | 32.57 | 32.58 | 4,437 | +0.02(+0.05%) |
Feb 27, 2024 | 32.61 | 32.63 | 32.53 | 32.56 | 4,818 | +0.08(+0.26%) |
Feb 26, 2024 | 32.39 | 32.50 | 32.38 | 32.48 | 67,747 | +0.12(+0.37%) |
Feb 23, 2024 | 32.49 | 32.49 | 32.36 | 32.36 | 3,092 | -0.12(-0.37%) |
Feb 22, 2024 | 32.71 | 32.71 | 32.44 | 32.48 | 4,949 | -0.11(-0.34%) |
Feb 21, 2024 | 32.49 | 32.69 | 32.43 | 32.59 | 17,069 | +0.21(+0.65%) |
Feb 20, 2024 | 32.37 | 32.40 | 32.33 | 32.38 | 6,714 | -0.03(-0.09%) |
Feb 16, 2024 | 32.49 | 32.51 | 32.41 | 32.41 | 11,611 | +0.14(+0.43%) |
Feb 15, 2024 | 32.23 | 32.40 | 32.23 | 32.27 | 2,816 | -0.16(-0.51%) |
Feb 14, 2024 | 32.61 | 32.61 | 32.34 | 32.44 | 33,634 | +0.12(+0.36%) |
Feb 13, 2024 | 32.36 | 32.38 | 32.24 | 32.32 | 4,564 | +0.30(+0.94%) |
Feb 12, 2024 | 32.10 | 32.10 | 32.02 | 32.02 | 1,086 | -0.07(-0.22%) |
Feb 09, 2024 | 32.34 | 32.34 | 32.09 | 32.09 | 5,483 | -0.11(-0.34%) |
Feb 08, 2024 | 32.06 | 32.25 | 32.06 | 32.20 | 4,038 | +0.20(+0.63%) |
Feb 07, 2024 | 32.08 | 32.11 | 32.00 | 32.00 | 5,151 | -0.07(-0.22%) |
Feb 06, 2024 | 32.34 | 32.34 | 32.07 | 32.07 | 4,587 | -0.15(-0.47%) |
Feb 05, 2024 | 32.24 | 32.32 | 32.22 | 32.22 | 2,008 | +0.35(+1.10%) |
Feb 02, 2024 | 31.90 | 31.95 | 31.85 | 31.87 | 65,274 | +0.01(+0.03%) |
Feb 01, 2024 | 32.17 | 32.18 | 31.75 | 31.86 | 5,210 | -0.27(-0.84%) |
Jan 31, 2024 | 32.05 | 32.18 | 32.02 | 32.13 | 5,319 | +0.01(+0.03%) |
Jan 30, 2024 | 32.28 | 32.38 | 32.12 | 32.12 | 3,945 | -0.31(-0.97%) |
Jan 29, 2024 | 32.50 | 32.50 | 32.43 | 32.43 | 4,056 | -0.07(-0.20%) |
Jan 26, 2024 | 32.59 | 32.59 | 32.43 | 32.50 | 7,346 | +0.03(+0.09%) |
Jan 25, 2024 | 32.54 | 32.54 | 32.42 | 32.47 | 6,901 | -0.18(-0.55%) |
Jan 24, 2024 | 32.48 | 32.71 | 32.48 | 32.65 | 4,163 | +0.02(+0.06%) |
Jan 23, 2024 | 32.54 | 32.63 | 32.44 | 32.63 | 10,026 | -0.00(-0.02%) |
Jan 22, 2024 | 32.54 | 32.67 | 32.54 | 32.63 | 16,174 | -0.27(-0.81%) |
Jan 19, 2024 | 32.75 | 32.91 | 32.75 | 32.90 | 27,617 | +0.15(+0.46%) |
Jan 18, 2024 | 32.66 | 32.75 | 32.56 | 32.75 | 11,836 | +0.21(+0.66%) |
Jan 17, 2024 | 32.60 | 32.60 | 32.47 | 32.54 | 53,632 | -0.02(-0.08%) |
Jan 16, 2024 | 32.35 | 32.58 | 32.36 | 32.56 | 14,475 | +0.25(+0.77%) |
Jan 12, 2024 | 32.17 | 32.31 | 32.17 | 32.31 | 1,138 | +0.24(+0.75%) |
Jan 11, 2024 | 32.04 | 32.23 | 32.02 | 32.07 | 6,982 | +0.15(+0.47%) |
Jan 10, 2024 | 31.87 | 31.92 | 31.87 | 31.92 | 20,750 | +0.16(+0.50%) |
Jan 09, 2024 | 31.88 | 31.88 | 31.76 | 31.76 | 2,869 | -0.15(-0.47%) |
Jan 08, 2024 | 31.94 | 31.95 | 31.90 | 31.91 | 1,095 | -0.01(-0.03%) |
Jan 05, 2024 | 31.85 | 31.92 | 31.76 | 31.92 | 2,211 | +0.06(+0.19%) |
Jan 04, 2024 | 31.86 | 31.88 | 31.84 | 31.86 | 4,225 | +0.15(+0.47%) |
Jan 03, 2024 | 31.74 | 31.80 | 31.61 | 31.71 | 18,738 | +0.00(+0.00%) |
Jan 02, 2024 | 31.56 | 31.75 | 31.56 | 31.71 | 11,246 | +0.26(+0.83%) |
Dec 29, 2023 | 31.51 | 31.53 | 31.42 | 31.45 | 4,796 | -0.01(-0.03%) |
Dec 28, 2023 | 31.48 | 31.56 | 31.46 | 31.46 | 23,550 | +0.03(+0.10%) |
Dec 27, 2023 | 31.52 | 31.52 | 31.39 | 31.43 | 4,457 | -0.25(-0.79%) |
Dec 26, 2023 | 31.77 | 31.77 | 31.66 | 31.68 | 2,644 | -0.04(-0.13%) |
Dec 22, 2023 | 31.77 | 31.77 | 31.65 | 31.72 | 34,574 | -0.09(-0.28%) |
Dec 21, 2023 | 31.75 | 31.95 | 31.70 | 31.81 | 5,635 | -0.00(-0.00%) |
Dec 20, 2023 | 31.96 | 31.97 | 31.80 | 31.81 | 9,389 | +0.04(+0.13%) |
Dec 19, 2023 | 31.88 | 31.91 | 31.77 | 31.77 | 4,510 | -0.14(-0.43%) |
Dec 18, 2023 | 32.02 | 32.10 | 31.81 | 31.91 | 69,914 | -0.09(-0.28%) |
Dec 15, 2023 | 31.83 | 32.01 | 31.83 | 31.99 | 17,727 | -0.18(-0.55%) |
Dec 14, 2023 | 32.61 | 32.61 | 32.13 | 32.17 | 16,035 | +0.11(+0.34%) |
Dec 13, 2023 | 31.87 | 32.12 | 31.85 | 32.06 | 4,865 | -0.13(-0.40%) |
Dec 12, 2023 | 32.30 | 32.30 | 32.19 | 32.19 | 1,750 | -0.27(-0.82%) |
Dec 11, 2023 | 32.37 | 32.46 | 32.32 | 32.46 | 15,108 | -0.14(-0.42%) |
Dec 08, 2023 | 32.28 | 32.60 | 32.28 | 32.59 | 9,608 | +0.46(+1.44%) |
Dec 07, 2023 | 32.18 | 32.24 | 32.12 | 32.13 | 7,385 | -0.01(-0.04%) |
Dec 06, 2023 | 32.14 | 32.16 | 32.04 | 32.14 | 6,785 | -0.22(-0.69%) |
Dec 05, 2023 | 32.49 | 32.49 | 32.27 | 32.37 | 11,950 | -0.12(-0.36%) |
Dec 04, 2023 | 32.59 | 32.62 | 32.46 | 32.49 | 9,902 | -0.19(-0.57%) |
Dec 01, 2023 | 32.86 | 32.94 | 32.59 | 32.67 | 20,183 | -0.21(-0.63%) |
Nov 30, 2023 | 32.69 | 32.89 | 32.69 | 32.88 | 5,424 | +0.25(+0.76%) |
Nov 29, 2023 | 32.80 | 32.80 | 32.61 | 32.63 | 13,485 | -0.26(-0.78%) |
Nov 28, 2023 | 32.91 | 33.00 | 32.77 | 32.89 | 52,401 | -0.09(-0.27%) |
Nov 27, 2023 | 33.08 | 33.16 | 32.84 | 32.98 | 39,362 | -0.33(-1.00%) |
Nov 24, 2023 | 33.36 | 33.36 | 33.29 | 33.31 | 1,125 | -0.07(-0.20%) |
Nov 22, 2023 | 33.07 | 33.38 | 33.07 | 33.38 | 19,010 | +0.23(+0.68%) |
Nov 21, 2023 | 33.38 | 33.38 | 32.96 | 33.15 | 34,266 | -0.29(-0.86%) |
Nov 20, 2023 | 33.22 | 33.48 | 33.22 | 33.44 | 76,255 | +0.13(+0.38%) |
Nov 17, 2023 | 33.38 | 33.40 | 33.31 | 33.32 | 90,411 | -0.00(-0.01%) |
Nov 16, 2023 | 33.63 | 33.63 | 33.22 | 33.32 | 441,258 | -0.37(-1.11%) |
Nov 15, 2023 | 33.47 | 33.70 | 33.47 | 33.70 | 18,100 | +0.17(+0.50%) |
Nov 14, 2023 | 33.69 | 33.69 | 33.53 | 33.53 | 64,604 | -0.39(-1.16%) |
Nov 13, 2023 | 34.09 | 34.10 | 33.90 | 33.92 | 71,435 | -0.24(-0.69%) |
Nov 10, 2023 | 33.98 | 34.32 | 33.96 | 34.16 | 174,210 | -0.08(-0.24%) |
Nov 09, 2023 | 34.19 | 34.32 | 34.17 | 34.24 | 11,389 | +0.08(+0.24%) |
Nov 08, 2023 | 34.31 | 34.31 | 34.04 | 34.16 | 58,770 | -0.28(-0.83%) |
Nov 07, 2023 | 34.46 | 34.47 | 34.31 | 34.44 | 96,964 | -0.02(-0.06%) |
Nov 06, 2023 | 34.43 | 34.49 | 34.33 | 34.46 | 72,068 | +0.06(+0.17%) |
Nov 03, 2023 | 34.08 | 34.40 | 34.05 | 34.40 | 146,508 | +0.10(+0.29%) |
Nov 02, 2023 | 34.37 | 34.49 | 34.30 | 34.30 | 50,366 | -0.27(-0.77%) |