Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 32.67 | 32.70 | 32.57 | 32.64 | 5,736 | -0.49(-1.49%) |
Jun 13, 2024 | 33.28 | 33.28 | 33.08 | 33.13 | 5,246 | -0.30(-0.89%) |
Jun 12, 2024 | 33.50 | 33.50 | 33.38 | 33.43 | 3,854 | +0.42(+1.28%) |
Jun 11, 2024 | 32.96 | 33.01 | 32.94 | 33.01 | 1,005 | -0.32(-0.95%) |
Jun 10, 2024 | 33.08 | 33.32 | 33.08 | 33.32 | 850 | -0.13(-0.39%) |
Jun 07, 2024 | 33.71 | 33.71 | 33.44 | 33.46 | 860 | -0.37(-1.09%) |
Jun 06, 2024 | 33.79 | 33.88 | 33.78 | 33.83 | 28,407 | +0.01(+0.03%) |
Jun 05, 2024 | 33.80 | 33.82 | 33.72 | 33.81 | 6,058 | +0.35(+1.04%) |
Jun 04, 2024 | 33.48 | 33.51 | 33.35 | 33.47 | 2,992 | +0.07(+0.21%) |
Jun 03, 2024 | 33.40 | 33.40 | 33.38 | 33.40 | 713 | +0.07(+0.22%) |
May 31, 2024 | 33.22 | 33.32 | 33.14 | 33.32 | 2,199 | +0.33(+0.99%) |
May 30, 2024 | 33.06 | 33.06 | 32.94 | 33.00 | 3,394 | +0.38(+1.17%) |
May 29, 2024 | 32.66 | 32.66 | 32.61 | 32.61 | 3,344 | -0.43(-1.29%) |
May 28, 2024 | 33.26 | 33.26 | 33.01 | 33.04 | 3,780 | -0.16(-0.49%) |
May 24, 2024 | 33.14 | 33.25 | 33.14 | 33.21 | 2,244 | +0.20(+0.60%) |
May 23, 2024 | 33.41 | 33.41 | 32.92 | 33.01 | 5,554 | -0.07(-0.22%) |
May 22, 2024 | 33.13 | 33.19 | 33.00 | 33.08 | 5,070 | -0.26(-0.79%) |
May 21, 2024 | 33.23 | 33.35 | 33.23 | 33.35 | 5,513 | -0.00(-0.01%) |
May 20, 2024 | 33.38 | 33.40 | 33.34 | 33.35 | 8,361 | +0.02(+0.06%) |
May 17, 2024 | 33.26 | 33.33 | 33.26 | 33.33 | 2,861 | +0.03(+0.09%) |
May 16, 2024 | 33.39 | 33.39 | 33.30 | 33.30 | 6,872 | -0.09(-0.27%) |
May 15, 2024 | 33.25 | 33.43 | 33.25 | 33.39 | 5,414 | +0.27(+0.82%) |
May 14, 2024 | 33.02 | 33.17 | 32.98 | 33.12 | 13,081 | +0.27(+0.82%) |
May 13, 2024 | 32.94 | 32.94 | 32.85 | 32.85 | 10,011 | -0.06(-0.18%) |
May 10, 2024 | 32.87 | 32.92 | 32.87 | 32.91 | 1,845 | +0.12(+0.35%) |
May 09, 2024 | 32.63 | 32.82 | 32.63 | 32.79 | 3,307 | +0.26(+0.81%) |
May 08, 2024 | 32.43 | 32.53 | 32.43 | 32.53 | 5,551 | +0.18(+0.57%) |
May 07, 2024 | 32.37 | 32.37 | 32.35 | 32.35 | 450 | +0.19(+0.60%) |
May 06, 2024 | 32.10 | 32.15 | 32.09 | 32.15 | 2,847 | +0.14(+0.45%) |
May 03, 2024 | 32.06 | 32.06 | 31.98 | 32.01 | 2,095 | +0.35(+1.10%) |
May 02, 2024 | 31.62 | 31.71 | 31.51 | 31.66 | 3,331 | +0.27(+0.86%) |
May 01, 2024 | 31.39 | 31.39 | 31.33 | 31.39 | 2,770 | -0.07(-0.22%) |
Apr 30, 2024 | 31.56 | 31.56 | 31.46 | 31.46 | 5,261 | -0.38(-1.20%) |
Apr 29, 2024 | 31.78 | 31.87 | 31.78 | 31.84 | 2,421 | +0.04(+0.11%) |
Apr 26, 2024 | 31.71 | 31.85 | 31.71 | 31.81 | 1,248 | +0.24(+0.76%) |
Apr 25, 2024 | 31.26 | 31.59 | 31.26 | 31.56 | 2,988 | -0.06(-0.17%) |
Apr 24, 2024 | 31.77 | 31.77 | 31.53 | 31.62 | 6,941 | -0.09(-0.28%) |
Apr 23, 2024 | 31.57 | 31.73 | 31.52 | 31.71 | 3,985 | +0.31(+1.00%) |
Apr 22, 2024 | 31.27 | 31.52 | 31.25 | 31.39 | 12,879 | +0.37(+1.18%) |
Apr 19, 2024 | 31.06 | 31.11 | 30.93 | 31.03 | 9,924 | +0.15(+0.49%) |
Apr 18, 2024 | 30.94 | 31.03 | 30.85 | 30.88 | 7,818 | -0.10(-0.31%) |
Apr 17, 2024 | 31.22 | 31.22 | 30.92 | 30.97 | 7,229 | +0.07(+0.24%) |
Apr 16, 2024 | 30.93 | 30.93 | 30.77 | 30.90 | 9,020 | -0.17(-0.53%) |
Apr 15, 2024 | 31.46 | 31.46 | 31.06 | 31.07 | 8,944 | -0.02(-0.06%) |
Apr 12, 2024 | 31.39 | 31.39 | 31.06 | 31.09 | 7,229 | -0.54(-1.72%) |
Apr 11, 2024 | 31.56 | 31.73 | 31.45 | 31.63 | 157,639 | +0.00(+0.01%) |
Apr 10, 2024 | 31.56 | 31.72 | 31.48 | 31.63 | 12,877 | -0.42(-1.32%) |
Apr 09, 2024 | 32.14 | 32.16 | 31.95 | 32.05 | 12,974 | -0.06(-0.19%) |
Apr 08, 2024 | 32.12 | 32.15 | 32.09 | 32.11 | 7,156 | +0.08(+0.24%) |
Apr 05, 2024 | 31.93 | 32.10 | 31.88 | 32.03 | 22,959 | -0.01(-0.02%) |
Apr 04, 2024 | 32.59 | 32.59 | 32.04 | 32.04 | 8,597 | -0.29(-0.90%) |
Apr 03, 2024 | 32.11 | 32.38 | 32.11 | 32.33 | 8,379 | +0.15(+0.46%) |
Apr 02, 2024 | 32.22 | 32.22 | 32.11 | 32.18 | 3,889 | -0.42(-1.29%) |
Apr 01, 2024 | 32.69 | 32.72 | 32.57 | 32.60 | 4,987 | -0.06(-0.19%) |
Mar 28, 2024 | 32.63 | 32.70 | 32.63 | 32.66 | 2,485 | -0.08(-0.25%) |
Mar 27, 2024 | 32.52 | 32.75 | 32.50 | 32.75 | 11,540 | +0.32(+0.99%) |
Mar 26, 2024 | 32.44 | 32.51 | 32.43 | 32.43 | 10,993 | +0.08(+0.25%) |
Mar 25, 2024 | 32.35 | 32.48 | 32.34 | 32.34 | 6,560 | -0.02(-0.07%) |
Mar 22, 2024 | 32.37 | 32.42 | 32.33 | 32.37 | 10,344 | -0.18(-0.57%) |
Mar 21, 2024 | 32.59 | 32.59 | 32.55 | 32.55 | 5,368 | -0.16(-0.49%) |
Mar 20, 2024 | 32.31 | 32.71 | 32.31 | 32.71 | 2,533 | +0.41(+1.26%) |
Mar 19, 2024 | 32.36 | 32.36 | 32.30 | 32.30 | 4,275 | -0.02(-0.05%) |
Mar 18, 2024 | 32.50 | 32.50 | 32.32 | 32.32 | 2,294 | -0.23(-0.71%) |
Mar 15, 2024 | 32.67 | 32.67 | 32.48 | 32.55 | 1,066 | -0.10(-0.31%) |
Mar 14, 2024 | 32.91 | 32.91 | 32.59 | 32.65 | 1,472 | -0.24(-0.72%) |
Mar 13, 2024 | 32.92 | 32.97 | 32.86 | 32.89 | 5,078 | +0.12(+0.37%) |
Mar 12, 2024 | 32.61 | 32.77 | 32.57 | 32.77 | 3,095 | +0.22(+0.66%) |
Mar 11, 2024 | 32.52 | 32.55 | 32.44 | 32.55 | 5,526 | +0.04(+0.11%) |
Mar 08, 2024 | 32.72 | 32.72 | 32.48 | 32.52 | 3,745 | -0.12(-0.37%) |
Mar 07, 2024 | 32.49 | 32.69 | 32.49 | 32.64 | 5,041 | +0.37(+1.14%) |
Mar 06, 2024 | 32.16 | 32.28 | 32.12 | 32.27 | 26,829 | +0.30(+0.94%) |
Mar 05, 2024 | 32.03 | 32.03 | 31.91 | 31.97 | 625 | -0.16(-0.48%) |
Mar 04, 2024 | 32.05 | 32.17 | 32.04 | 32.12 | 6,862 | -0.07(-0.22%) |
Mar 01, 2024 | 32.05 | 32.20 | 31.87 | 32.19 | 4,494 | +0.13(+0.42%) |
Feb 29, 2024 | 32.14 | 32.16 | 32.01 | 32.06 | 2,865 | -0.05(-0.15%) |
Feb 28, 2024 | 32.22 | 32.22 | 32.03 | 32.10 | 4,940 | -0.24(-0.75%) |
Feb 27, 2024 | 32.29 | 32.35 | 32.27 | 32.35 | 5,411 | -0.00(-0.01%) |
Feb 26, 2024 | 32.40 | 32.44 | 32.31 | 32.35 | 6,718 | -0.05(-0.15%) |
Feb 23, 2024 | 32.42 | 32.42 | 32.37 | 32.40 | 5,959 | +0.05(+0.15%) |
Feb 22, 2024 | 32.18 | 32.36 | 32.18 | 32.35 | 3,746 | +0.24(+0.74%) |
Feb 21, 2024 | 32.06 | 32.11 | 31.98 | 32.11 | 9,965 | +0.12(+0.36%) |
Feb 20, 2024 | 32.07 | 32.07 | 31.96 | 32.00 | 4,558 | +0.22(+0.71%) |
Feb 16, 2024 | 31.83 | 31.91 | 31.77 | 31.77 | 6,164 | +0.05(+0.16%) |
Feb 15, 2024 | 31.60 | 31.72 | 31.56 | 31.72 | 3,005 | +0.35(+1.12%) |
Feb 14, 2024 | 31.20 | 31.37 | 31.20 | 31.37 | 4,142 | +0.38(+1.23%) |
Feb 13, 2024 | 31.09 | 31.13 | 30.96 | 30.99 | 4,432 | -0.59(-1.88%) |
Feb 12, 2024 | 31.57 | 31.67 | 31.53 | 31.58 | 8,741 | -0.00(-0.01%) |
Feb 09, 2024 | 31.49 | 31.58 | 31.43 | 31.58 | 4,106 | +0.11(+0.35%) |
Feb 08, 2024 | 31.56 | 31.56 | 31.47 | 31.47 | 1,302 | -0.01(-0.04%) |
Feb 07, 2024 | 31.52 | 31.57 | 31.49 | 31.49 | 6,881 | -0.12(-0.37%) |
Feb 06, 2024 | 31.40 | 31.60 | 31.40 | 31.60 | 3,213 | +0.15(+0.48%) |
Feb 05, 2024 | 31.35 | 31.49 | 31.35 | 31.45 | 2,549 | -0.15(-0.47%) |
Feb 02, 2024 | 31.67 | 31.67 | 31.49 | 31.60 | 3,749 | -0.32(-1.00%) |
Feb 01, 2024 | 31.60 | 31.92 | 31.60 | 31.92 | 4,685 | +0.36(+1.14%) |
Jan 31, 2024 | 31.91 | 31.97 | 31.53 | 31.56 | 7,080 | -0.31(-0.98%) |
Jan 30, 2024 | 31.85 | 31.87 | 31.80 | 31.87 | 3,017 | +0.00(+0.00%) |
Jan 29, 2024 | 31.66 | 31.88 | 31.66 | 31.87 | 3,101 | +0.10(+0.33%) |
Jan 26, 2024 | 31.82 | 31.84 | 31.75 | 31.76 | 6,345 | +0.39(+1.25%) |
Jan 25, 2024 | 31.19 | 31.37 | 31.19 | 31.37 | 5,660 | +0.21(+0.66%) |
Jan 24, 2024 | 31.31 | 31.31 | 31.16 | 31.16 | 6,166 | +0.22(+0.70%) |
Jan 23, 2024 | 30.94 | 30.95 | 30.84 | 30.95 | 5,038 | -0.13(-0.42%) |
Jan 22, 2024 | 31.10 | 31.14 | 31.04 | 31.08 | 11,425 | +0.08(+0.24%) |
Jan 19, 2024 | 30.88 | 31.02 | 30.78 | 31.00 | 3,659 | -0.03(-0.09%) |
Jan 18, 2024 | 30.85 | 31.03 | 30.84 | 31.03 | 3,692 | +0.17(+0.56%) |
Jan 17, 2024 | 30.76 | 30.86 | 30.64 | 30.86 | 8,824 | -0.20(-0.64%) |
Jan 16, 2024 | 31.15 | 31.15 | 31.02 | 31.05 | 4,528 | -0.59(-1.85%) |
Jan 12, 2024 | 31.69 | 31.69 | 31.64 | 31.64 | 6,548 | +0.11(+0.35%) |
Jan 11, 2024 | 31.61 | 31.61 | 31.29 | 31.53 | 5,676 | -0.04(-0.12%) |
Jan 10, 2024 | 31.40 | 31.57 | 31.40 | 31.57 | 4,998 | +0.15(+0.48%) |
Jan 09, 2024 | 31.41 | 31.47 | 31.38 | 31.42 | 3,525 | -0.26(-0.83%) |
Jan 08, 2024 | 31.45 | 31.68 | 31.45 | 31.68 | 4,860 | +0.40(+1.28%) |
Jan 05, 2024 | 31.23 | 31.49 | 31.23 | 31.28 | 2,047 | -0.12(-0.38%) |
Jan 04, 2024 | 31.31 | 31.45 | 31.31 | 31.40 | 4,643 | +0.15(+0.49%) |
Jan 03, 2024 | 31.09 | 31.29 | 31.09 | 31.25 | 2,577 | -0.19(-0.61%) |
Jan 02, 2024 | 31.45 | 31.57 | 31.42 | 31.44 | 3,676 | -0.39(-1.23%) |
Dec 29, 2023 | 31.91 | 31.97 | 31.80 | 31.83 | 7,682 | +0.03(+0.09%) |
Dec 28, 2023 | 31.95 | 32.00 | 31.80 | 31.80 | 5,377 | -0.17(-0.54%) |
Dec 27, 2023 | 31.87 | 32.00 | 31.86 | 31.97 | 4,705 | +0.17(+0.53%) |
Dec 26, 2023 | 31.64 | 31.81 | 31.64 | 31.81 | 6,821 | +0.16(+0.51%) |
Dec 22, 2023 | 31.74 | 31.74 | 31.62 | 31.64 | 1,470 | +0.00(+0.00%) |
Dec 21, 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 405 | +0.43(+1.39%) |
Dec 20, 2023 | 31.48 | 31.54 | 31.21 | 31.21 | 4,492 | -0.30(-0.97%) |
Dec 19, 2023 | 31.38 | 31.51 | 31.38 | 31.51 | 5,344 | +0.30(+0.96%) |
Dec 18, 2023 | 31.26 | 31.26 | 31.10 | 31.21 | 9,971 | +0.08(+0.27%) |
Dec 15, 2023 | 31.22 | 31.28 | 31.13 | 31.13 | 5,741 | -0.31(-0.99%) |
Dec 14, 2023 | 31.41 | 31.53 | 31.38 | 31.44 | 6,224 | +0.26(+0.83%) |
Dec 13, 2023 | 30.88 | 31.20 | 30.70 | 31.18 | 4,701 | +0.40(+1.30%) |
Dec 12, 2023 | 30.72 | 30.78 | 30.66 | 30.78 | 4,659 | +0.09(+0.30%) |
Dec 11, 2023 | 30.51 | 30.69 | 30.51 | 30.69 | 3,765 | +0.09(+0.31%) |
Dec 08, 2023 | 30.43 | 30.61 | 30.43 | 30.59 | 1,806 | +0.19(+0.62%) |
Dec 07, 2023 | 30.27 | 30.43 | 30.27 | 30.41 | 7,443 | +0.12(+0.39%) |
Dec 06, 2023 | 30.48 | 30.48 | 30.29 | 30.29 | 918 | -0.03(-0.09%) |
Dec 05, 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 157 | -0.06(-0.19%) |
Dec 04, 2023 | 30.25 | 30.37 | 30.25 | 30.37 | 2,638 | -0.10(-0.32%) |
Dec 01, 2023 | 30.18 | 30.47 | 30.18 | 30.47 | 2,929 | +0.30(+1.01%) |
Nov 30, 2023 | 30.18 | 30.19 | 30.14 | 30.17 | 2,670 | -0.04(-0.14%) |
Nov 29, 2023 | 30.14 | 30.26 | 30.14 | 30.21 | 6,580 | +0.16(+0.52%) |
Nov 28, 2023 | 29.96 | 30.13 | 29.96 | 30.05 | 3,184 | -0.07(-0.22%) |
Nov 27, 2023 | 30.19 | 30.19 | 30.07 | 30.12 | 4,843 | -0.08(-0.26%) |
Nov 24, 2023 | 30.10 | 30.20 | 30.10 | 30.19 | 2,071 | +0.28(+0.93%) |
Nov 22, 2023 | 29.93 | 29.93 | 29.85 | 29.91 | 2,601 | +0.08(+0.26%) |
Nov 21, 2023 | 29.85 | 29.88 | 29.82 | 29.84 | 3,443 | -0.01(-0.05%) |
Nov 20, 2023 | 29.73 | 29.88 | 29.73 | 29.85 | 2,153 | +0.03(+0.10%) |
Nov 17, 2023 | 29.75 | 29.82 | 29.73 | 29.82 | 4,779 | +0.33(+1.13%) |
Nov 16, 2023 | 29.49 | 29.58 | 29.46 | 29.49 | 2,508 | -0.09(-0.32%) |
Nov 15, 2023 | 29.63 | 29.70 | 29.58 | 29.58 | 4,819 | +0.00(+0.01%) |
Nov 14, 2023 | 29.27 | 29.61 | 29.27 | 29.58 | 6,204 | +0.78(+2.70%) |
Nov 13, 2023 | 28.68 | 28.80 | 28.68 | 28.80 | 1,497 | +0.05(+0.17%) |
Nov 10, 2023 | 28.67 | 28.75 | 28.47 | 28.75 | 4,369 | -0.03(-0.10%) |
Nov 09, 2023 | 29.06 | 29.08 | 28.75 | 28.78 | 9,179 | -0.01(-0.05%) |
Nov 08, 2023 | 28.83 | 28.83 | 28.72 | 28.79 | 3,019 | +0.23(+0.81%) |
Nov 07, 2023 | 28.58 | 28.58 | 28.56 | 28.56 | 2,846 | -0.04(-0.14%) |
Nov 06, 2023 | 28.66 | 28.71 | 28.59 | 28.60 | 6,805 | -0.10(-0.36%) |
Nov 03, 2023 | 28.76 | 28.78 | 28.67 | 28.71 | 18,129 | +0.16(+0.56%) |
Nov 02, 2023 | 28.53 | 28.55 | 28.40 | 28.55 | 2,726 | +0.56(+2.00%) |