Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 35.81 | 35.92 | 35.68 | 35.92 | 1,245,804 | +0.36(+1.01%) |
Jun 04, 2024 | 35.59 | 35.61 | 35.42 | 35.56 | 1,025,824 | -0.11(-0.31%) |
Jun 03, 2024 | 35.79 | 35.85 | 35.53 | 35.67 | 1,428,836 | -0.06(-0.17%) |
May 31, 2024 | 35.60 | 35.74 | 35.47 | 35.73 | 775,022 | +0.32(+0.90%) |
May 30, 2024 | 35.37 | 35.48 | 35.21 | 35.41 | 921,093 | +0.14(+0.40%) |
May 29, 2024 | 35.27 | 35.33 | 35.22 | 35.27 | 607,582 | -0.41(-1.15%) |
May 28, 2024 | 35.74 | 35.74 | 35.56 | 35.68 | 553,835 | -0.04(-0.10%) |
May 24, 2024 | 35.62 | 35.74 | 35.56 | 35.72 | 604,716 | +0.20(+0.55%) |
May 23, 2024 | 35.89 | 35.89 | 35.45 | 35.52 | 540,279 | -0.14(-0.39%) |
May 22, 2024 | 35.65 | 35.73 | 35.54 | 35.66 | 541,952 | -0.23(-0.64%) |
May 21, 2024 | 35.79 | 35.89 | 35.78 | 35.89 | 515,687 | -0.05(-0.14%) |
May 20, 2024 | 35.95 | 36.00 | 35.88 | 35.94 | 545,707 | +0.08(+0.22%) |
May 17, 2024 | 35.80 | 35.86 | 35.75 | 35.86 | 510,823 | +0.14(+0.39%) |
May 16, 2024 | 35.87 | 35.87 | 35.70 | 35.72 | 735,334 | -0.13(-0.36%) |
May 15, 2024 | 35.74 | 35.85 | 35.71 | 35.85 | 538,431 | +0.14(+0.39%) |
May 14, 2024 | 35.61 | 35.71 | 35.52 | 35.71 | 517,017 | +0.21(+0.59%) |
May 13, 2024 | 35.48 | 35.54 | 35.45 | 35.50 | 514,843 | +0.03(+0.08%) |
May 10, 2024 | 35.56 | 35.56 | 35.45 | 35.47 | 617,147 | +0.07(+0.20%) |
May 09, 2024 | 35.21 | 35.40 | 35.19 | 35.40 | 921,485 | +0.18(+0.51%) |
May 08, 2024 | 35.11 | 35.22 | 35.09 | 35.22 | 782,467 | +0.07(+0.20%) |
May 07, 2024 | 35.09 | 35.22 | 35.08 | 35.15 | 1,440,616 | +0.17(+0.49%) |
May 06, 2024 | 34.85 | 35.00 | 34.83 | 34.98 | 1,064,798 | +0.27(+0.78%) |
May 03, 2024 | 34.68 | 34.71 | 34.52 | 34.71 | 825,601 | +0.26(+0.75%) |
May 02, 2024 | 34.55 | 34.55 | 34.37 | 34.45 | 636,431 | -0.15(-0.43%) |
May 01, 2024 | 34.50 | 34.62 | 34.27 | 34.60 | 994,341 | +0.15(+0.44%) |
Apr 30, 2024 | 34.68 | 34.74 | 34.45 | 34.45 | 850,837 | -0.19(-0.55%) |
Apr 29, 2024 | 34.70 | 34.70 | 34.57 | 34.64 | 880,921 | -0.04(-0.12%) |
Apr 26, 2024 | 34.49 | 34.71 | 34.47 | 34.68 | 1,102,599 | +0.43(+1.26%) |
Apr 25, 2024 | 34.02 | 34.28 | 33.95 | 34.25 | 1,163,030 | -0.20(-0.58%) |
Apr 24, 2024 | 34.56 | 34.56 | 34.34 | 34.45 | 2,507,081 | -0.03(-0.09%) |
Apr 23, 2024 | 34.33 | 34.52 | 34.31 | 34.48 | 1,084,263 | +0.23(+0.67%) |
Apr 22, 2024 | 34.10 | 34.33 | 34.07 | 34.25 | 618,949 | +0.41(+1.21%) |
Apr 19, 2024 | 33.80 | 33.90 | 33.74 | 33.84 | 875,653 | +0.02(+0.04%) |
Apr 18, 2024 | 33.85 | 33.98 | 33.76 | 33.83 | 829,267 | -0.01(-0.03%) |
Apr 17, 2024 | 34.06 | 34.06 | 33.74 | 33.84 | 2,418,782 | -0.09(-0.25%) |
Apr 16, 2024 | 33.96 | 34.03 | 33.79 | 33.92 | 985,172 | -0.27(-0.79%) |
Apr 15, 2024 | 34.66 | 34.68 | 34.14 | 34.19 | 804,952 | -0.03(-0.09%) |
Apr 12, 2024 | 34.44 | 34.53 | 34.18 | 34.22 | 1,350,548 | -0.33(-0.96%) |
Apr 11, 2024 | 34.53 | 34.58 | 34.23 | 34.55 | 670,758 | +0.11(+0.32%) |
Apr 10, 2024 | 34.30 | 34.53 | 34.28 | 34.44 | 800,100 | -0.11(-0.32%) |
Apr 09, 2024 | 34.65 | 34.66 | 34.39 | 34.55 | 757,829 | -0.05(-0.14%) |
Apr 08, 2024 | 34.60 | 34.64 | 34.54 | 34.60 | 679,640 | +0.16(+0.46%) |
Apr 05, 2024 | 34.35 | 34.49 | 34.30 | 34.44 | 803,347 | +0.16(+0.47%) |
Apr 04, 2024 | 34.83 | 34.83 | 34.27 | 34.28 | 607,235 | -0.35(-1.01%) |
Apr 03, 2024 | 34.51 | 34.68 | 34.50 | 34.63 | 1,800,333 | +0.08(+0.23%) |
Apr 02, 2024 | 34.55 | 34.57 | 34.45 | 34.55 | 1,317,232 | -0.30(-0.85%) |
Apr 01, 2024 | 34.91 | 34.91 | 34.80 | 34.84 | 1,191,052 | -0.04(-0.10%) |
Mar 28, 2024 | 34.80 | 34.90 | 34.79 | 34.88 | 1,077,778 | -0.02(-0.06%) |
Mar 27, 2024 | 34.79 | 34.90 | 34.79 | 34.90 | 1,096,725 | +0.21(+0.61%) |
Mar 26, 2024 | 34.74 | 34.78 | 34.68 | 34.69 | 1,139,499 | +0.09(+0.26%) |
Mar 25, 2024 | 34.57 | 34.69 | 34.55 | 34.60 | 872,136 | -0.13(-0.37%) |
Mar 22, 2024 | 34.75 | 34.77 | 34.66 | 34.73 | 1,157,040 | +0.03(+0.10%) |
Mar 21, 2024 | 34.64 | 34.73 | 34.61 | 34.70 | 2,123,408 | +0.19(+0.55%) |
Mar 20, 2024 | 34.33 | 34.52 | 34.17 | 34.51 | 2,595,736 | +0.26(+0.74%) |
Mar 19, 2024 | 34.15 | 34.33 | 34.12 | 34.25 | 2,740,556 | +0.17(+0.51%) |
Mar 18, 2024 | 34.12 | 34.12 | 34.04 | 34.08 | 1,814,649 | +0.04(+0.12%) |
Mar 15, 2024 | 34.12 | 34.12 | 33.92 | 34.03 | 9,243,766 | +0.07(+0.22%) |
Mar 14, 2024 | 34.11 | 34.11 | 33.85 | 33.96 | 49,529,748 | -0.07(-0.21%) |
Mar 13, 2024 | 34.02 | 34.07 | 33.99 | 34.03 | 469,897 | -0.02(-0.06%) |
Mar 12, 2024 | 33.83 | 34.06 | 33.77 | 34.05 | 392,812 | +0.33(+0.98%) |
Mar 11, 2024 | 33.69 | 33.75 | 33.59 | 33.72 | 482,139 | -0.19(-0.56%) |
Mar 08, 2024 | 34.06 | 34.08 | 33.85 | 33.91 | 347,910 | -0.15(-0.44%) |
Mar 07, 2024 | 34.00 | 34.12 | 33.98 | 34.06 | 476,310 | +0.21(+0.62%) |
Mar 06, 2024 | 33.87 | 33.92 | 33.81 | 33.85 | 321,113 | +0.27(+0.80%) |
Mar 05, 2024 | 33.67 | 33.73 | 33.50 | 33.58 | 890,994 | -0.09(-0.27%) |
Mar 04, 2024 | 33.67 | 33.75 | 33.61 | 33.67 | 747,050 | -0.05(-0.15%) |
Mar 01, 2024 | 33.67 | 33.76 | 33.56 | 33.72 | 658,927 | +0.25(+0.75%) |
Feb 29, 2024 | 33.46 | 33.60 | 33.30 | 33.47 | 478,090 | +0.13(+0.39%) |
Feb 28, 2024 | 33.36 | 33.40 | 33.32 | 33.34 | 247,838 | -0.18(-0.54%) |
Feb 27, 2024 | 33.42 | 33.52 | 33.42 | 33.52 | 306,798 | +0.09(+0.27%) |
Feb 26, 2024 | 33.50 | 33.51 | 33.39 | 33.43 | 608,845 | -0.07(-0.21%) |
Feb 23, 2024 | 33.45 | 33.54 | 33.43 | 33.50 | 447,471 | +0.04(+0.12%) |
Feb 22, 2024 | 33.37 | 33.48 | 33.34 | 33.46 | 420,705 | +0.35(+1.06%) |
Feb 21, 2024 | 33.01 | 33.11 | 32.96 | 33.11 | 799,439 | +0.03(+0.09%) |
Feb 20, 2024 | 33.09 | 33.10 | 32.98 | 33.08 | 444,720 | +0.08(+0.24%) |
Feb 16, 2024 | 33.02 | 33.11 | 32.96 | 33.00 | 435,332 | +0.07(+0.21%) |
Feb 15, 2024 | 32.76 | 33.01 | 32.73 | 32.93 | 290,666 | +0.21(+0.64%) |
Feb 14, 2024 | 32.59 | 32.72 | 32.55 | 32.72 | 261,755 | +0.31(+0.96%) |
Feb 13, 2024 | 32.47 | 32.65 | 32.30 | 32.41 | 483,001 | -0.23(-0.70%) |
Feb 12, 2024 | 32.59 | 32.72 | 32.57 | 32.64 | 240,060 | +0.07(+0.21%) |
Feb 09, 2024 | 32.50 | 32.60 | 32.39 | 32.57 | 336,004 | +0.11(+0.34%) |
Feb 08, 2024 | 32.52 | 32.56 | 32.41 | 32.46 | 497,960 | -0.02(-0.06%) |
Feb 07, 2024 | 32.45 | 32.50 | 32.40 | 32.48 | 961,280 | +0.01(+0.03%) |
Feb 06, 2024 | 32.39 | 32.48 | 32.32 | 32.47 | 562,259 | +0.07(+0.22%) |
Feb 05, 2024 | 32.35 | 32.46 | 32.24 | 32.40 | 477,462 | +0.01(+0.03%) |
Feb 02, 2024 | 32.34 | 32.43 | 32.28 | 32.39 | 407,594 | +0.04(+0.12%) |
Feb 01, 2024 | 32.25 | 32.37 | 32.10 | 32.35 | 798,015 | +0.15(+0.47%) |
Jan 31, 2024 | 32.41 | 32.43 | 32.18 | 32.20 | 549,426 | -0.13(-0.40%) |
Jan 30, 2024 | 32.29 | 32.34 | 32.26 | 32.33 | 317,104 | -0.03(-0.09%) |
Jan 29, 2024 | 32.22 | 32.36 | 32.20 | 32.36 | 604,171 | +0.14(+0.43%) |
Jan 26, 2024 | 32.18 | 32.25 | 32.15 | 32.22 | 336,642 | +0.15(+0.47%) |
Jan 25, 2024 | 31.99 | 32.07 | 31.91 | 32.07 | 333,006 | +0.16(+0.50%) |
Jan 24, 2024 | 31.94 | 32.02 | 31.91 | 31.91 | 492,767 | +0.11(+0.35%) |
Jan 23, 2024 | 31.69 | 31.80 | 31.57 | 31.80 | 506,852 | -0.02(-0.06%) |
Jan 22, 2024 | 31.77 | 31.86 | 31.74 | 31.82 | 363,234 | +0.12(+0.38%) |
Jan 19, 2024 | 31.59 | 31.70 | 31.39 | 31.70 | 564,481 | +0.03(+0.09%) |
Jan 18, 2024 | 31.53 | 31.67 | 31.34 | 31.67 | 393,124 | +0.31(+0.99%) |
Jan 17, 2024 | 31.27 | 31.39 | 31.24 | 31.36 | 478,061 | -0.26(-0.82%) |
Jan 16, 2024 | 31.70 | 31.73 | 31.57 | 31.62 | 1,038,679 | -0.21(-0.66%) |
Jan 12, 2024 | 31.84 | 31.89 | 31.76 | 31.83 | 715,388 | +0.15(+0.47%) |
Jan 11, 2024 | 31.85 | 31.85 | 31.53 | 31.68 | 442,338 | -0.03(-0.09%) |
Jan 10, 2024 | 31.66 | 31.72 | 31.62 | 31.71 | 314,253 | +0.20(+0.63%) |
Jan 09, 2024 | 31.44 | 31.53 | 31.41 | 31.51 | 479,284 | -0.17(-0.54%) |
Jan 08, 2024 | 31.49 | 31.69 | 31.43 | 31.68 | 499,527 | +0.25(+0.80%) |
Jan 05, 2024 | 31.40 | 31.54 | 31.38 | 31.43 | 583,553 | +0.03(+0.10%) |
Jan 04, 2024 | 31.33 | 31.51 | 31.33 | 31.40 | 515,406 | +0.11(+0.35%) |
Jan 03, 2024 | 31.26 | 31.36 | 31.20 | 31.29 | 556,213 | -0.20(-0.64%) |
Jan 02, 2024 | 31.39 | 31.55 | 31.36 | 31.49 | 1,202,318 | -0.02(-0.06%) |
Dec 29, 2023 | 31.56 | 31.57 | 31.41 | 31.51 | 424,179 | +0.03(+0.10%) |
Dec 28, 2023 | 31.50 | 31.51 | 31.44 | 31.48 | 511,994 | +0.00(+0.00%) |
Dec 27, 2023 | 31.46 | 31.51 | 31.41 | 31.48 | 411,204 | +0.01(+0.03%) |
Dec 26, 2023 | 31.41 | 31.53 | 31.40 | 31.47 | 525,260 | +0.06(+0.21%) |
Dec 22, 2023 | 31.40 | 31.46 | 31.31 | 31.41 | 466,724 | -0.36(-1.12%) |
Dec 21, 2023 | 31.65 | 31.78 | 31.60 | 31.76 | 349,562 | +0.26(+0.83%) |
Dec 20, 2023 | 31.74 | 31.84 | 31.48 | 31.50 | 1,020,126 | -0.22(-0.69%) |
Dec 19, 2023 | 31.62 | 31.74 | 31.62 | 31.72 | 575,324 | +0.20(+0.63%) |
Dec 18, 2023 | 31.57 | 31.57 | 31.45 | 31.52 | 440,960 | +0.07(+0.21%) |
Dec 15, 2023 | 31.52 | 31.58 | 31.41 | 31.45 | 509,624 | -0.15(-0.46%) |
Dec 14, 2023 | 31.62 | 31.65 | 31.47 | 31.60 | 672,309 | -0.01(-0.03%) |
Dec 13, 2023 | 31.48 | 31.62 | 31.36 | 31.61 | 406,130 | +0.13(+0.41%) |
Dec 12, 2023 | 31.39 | 31.50 | 31.34 | 31.48 | 323,615 | +0.00(+0.00%) |
Dec 11, 2023 | 31.37 | 31.50 | 31.37 | 31.48 | 327,277 | +0.14(+0.45%) |
Dec 08, 2023 | 31.21 | 31.37 | 31.12 | 31.34 | 471,324 | +0.22(+0.71%) |
Dec 07, 2023 | 31.11 | 31.18 | 31.02 | 31.12 | 315,985 | -0.03(-0.10%) |
Dec 06, 2023 | 31.36 | 31.40 | 31.15 | 31.15 | 586,136 | +0.10(+0.32%) |
Dec 05, 2023 | 31.03 | 31.10 | 30.98 | 31.05 | 695,037 | -0.03(-0.10%) |
Dec 04, 2023 | 31.06 | 31.09 | 30.98 | 31.08 | 540,490 | -0.10(-0.32%) |