Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 35.19 | 35.19 | 34.93 | 34.98 | 15,167 | -0.17(-0.48%) |
Jun 06, 2024 | 35.05 | 35.22 | 34.95 | 35.15 | 97,443 | +0.01(+0.04%) |
Jun 05, 2024 | 34.96 | 35.15 | 34.95 | 35.14 | 9,269 | +0.18(+0.52%) |
Jun 04, 2024 | 35.00 | 35.00 | 34.80 | 34.95 | 17,117 | -0.16(-0.44%) |
Jun 03, 2024 | 35.20 | 35.20 | 35.00 | 35.11 | 22,690 | +0.03(+0.09%) |
May 31, 2024 | 34.94 | 35.08 | 34.91 | 35.08 | 14,749 | +0.29(+0.83%) |
May 30, 2024 | 34.81 | 34.82 | 34.69 | 34.79 | 16,275 | +0.27(+0.78%) |
May 29, 2024 | 34.52 | 34.54 | 34.45 | 34.52 | 26,278 | -0.34(-0.98%) |
May 28, 2024 | 34.96 | 34.97 | 34.78 | 34.86 | 49,538 | -0.02(-0.06%) |
May 24, 2024 | 34.79 | 34.88 | 34.79 | 34.88 | 54,371 | +0.28(+0.81%) |
May 23, 2024 | 34.97 | 34.97 | 34.57 | 34.60 | 15,165 | -0.22(-0.63%) |
May 22, 2024 | 34.87 | 34.91 | 34.74 | 34.82 | 21,435 | -0.26(-0.74%) |
May 21, 2024 | 34.96 | 35.12 | 34.96 | 35.08 | 23,869 | -0.08(-0.23%) |
May 20, 2024 | 35.23 | 35.23 | 35.11 | 35.16 | 21,751 | +0.01(+0.03%) |
May 17, 2024 | 35.10 | 35.15 | 35.03 | 35.15 | 24,791 | +0.18(+0.51%) |
May 16, 2024 | 34.99 | 35.10 | 34.95 | 34.97 | 14,398 | -0.13(-0.37%) |
May 15, 2024 | 35.12 | 35.13 | 34.94 | 35.10 | 73,933 | +0.06(+0.17%) |
May 14, 2024 | 35.00 | 35.06 | 34.95 | 35.04 | 39,370 | +0.16(+0.46%) |
May 13, 2024 | 34.81 | 34.97 | 34.81 | 34.88 | 24,225 | +0.02(+0.06%) |
May 10, 2024 | 34.98 | 34.98 | 34.85 | 34.86 | 19,357 | +0.16(+0.46%) |
May 09, 2024 | 34.62 | 34.75 | 34.62 | 34.70 | 17,464 | +0.12(+0.35%) |
May 08, 2024 | 34.45 | 34.60 | 34.45 | 34.58 | 25,710 | +0.02(+0.05%) |
May 07, 2024 | 34.52 | 34.58 | 34.46 | 34.56 | 12,893 | +0.18(+0.53%) |
May 06, 2024 | 34.18 | 34.40 | 34.18 | 34.38 | 11,916 | +0.29(+0.84%) |
May 03, 2024 | 34.12 | 34.17 | 34.02 | 34.09 | 8,176 | +0.16(+0.47%) |
May 02, 2024 | 33.85 | 34.00 | 33.84 | 33.93 | 8,776 | +0.18(+0.53%) |
May 01, 2024 | 33.89 | 34.00 | 33.71 | 33.75 | 27,295 | -0.09(-0.27%) |
Apr 30, 2024 | 34.05 | 34.09 | 33.84 | 33.84 | 9,112 | -0.27(-0.81%) |
Apr 29, 2024 | 34.14 | 34.14 | 34.04 | 34.12 | 13,809 | +0.10(+0.30%) |
Apr 26, 2024 | 33.85 | 34.05 | 33.85 | 34.02 | 10,960 | +0.31(+0.91%) |
Apr 25, 2024 | 33.54 | 33.73 | 33.42 | 33.71 | 12,044 | -0.16(-0.47%) |
Apr 24, 2024 | 33.96 | 33.96 | 33.74 | 33.87 | 28,864 | -0.08(-0.22%) |
Apr 23, 2024 | 33.82 | 33.96 | 33.81 | 33.95 | 23,150 | +0.21(+0.61%) |
Apr 22, 2024 | 33.56 | 33.79 | 33.54 | 33.74 | 17,250 | +0.42(+1.25%) |
Apr 19, 2024 | 33.25 | 33.34 | 33.24 | 33.32 | 30,218 | +0.12(+0.38%) |
Apr 18, 2024 | 33.18 | 33.34 | 33.17 | 33.20 | 33,060 | +0.05(+0.15%) |
Apr 17, 2024 | 33.31 | 33.34 | 33.13 | 33.15 | 21,445 | +0.00(+0.01%) |
Apr 16, 2024 | 33.24 | 33.24 | 33.07 | 33.15 | 10,382 | -0.32(-0.97%) |
Apr 15, 2024 | 33.91 | 33.91 | 33.44 | 33.47 | 8,940 | -0.03(-0.09%) |
Apr 12, 2024 | 33.67 | 33.82 | 33.40 | 33.50 | 161,879 | -0.37(-1.08%) |
Apr 11, 2024 | 33.91 | 33.91 | 33.56 | 33.87 | 15,405 | +0.05(+0.15%) |
Apr 10, 2024 | 33.74 | 33.89 | 33.69 | 33.81 | 13,143 | -0.18(-0.53%) |
Apr 09, 2024 | 34.10 | 34.10 | 33.88 | 33.99 | 16,765 | -0.04(-0.10%) |
Apr 08, 2024 | 33.99 | 34.08 | 33.99 | 34.03 | 18,252 | +0.17(+0.50%) |
Apr 05, 2024 | 33.73 | 33.88 | 33.73 | 33.86 | 7,871 | +0.05(+0.16%) |
Apr 04, 2024 | 34.14 | 34.20 | 33.73 | 33.80 | 18,074 | -0.21(-0.63%) |
Apr 03, 2024 | 33.96 | 34.07 | 33.92 | 34.02 | 47,855 | +0.17(+0.49%) |
Apr 02, 2024 | 33.96 | 33.96 | 33.83 | 33.85 | 44,314 | -0.31(-0.91%) |
Apr 01, 2024 | 34.24 | 34.24 | 34.10 | 34.16 | 23,332 | -0.04(-0.12%) |
Mar 28, 2024 | 34.25 | 34.25 | 34.16 | 34.20 | 18,452 | -0.02(-0.06%) |
Mar 27, 2024 | 34.19 | 34.24 | 34.13 | 34.22 | 43,711 | +0.24(+0.72%) |
Mar 26, 2024 | 34.12 | 34.12 | 33.98 | 33.98 | 13,347 | +0.08(+0.25%) |
Mar 25, 2024 | 33.86 | 33.96 | 33.84 | 33.90 | 10,766 | -0.05(-0.14%) |
Mar 22, 2024 | 34.01 | 34.01 | 33.89 | 33.94 | 8,333 | -0.17(-0.50%) |
Mar 21, 2024 | 34.14 | 34.16 | 34.11 | 34.11 | 9,790 | +0.07(+0.19%) |
Mar 20, 2024 | 33.88 | 34.06 | 33.82 | 34.05 | 22,917 | +0.24(+0.71%) |
Mar 19, 2024 | 33.78 | 33.84 | 33.73 | 33.81 | 16,557 | +0.19(+0.57%) |
Mar 18, 2024 | 33.73 | 33.73 | 33.58 | 33.62 | 69,449 | +0.01(+0.04%) |
Mar 15, 2024 | 33.58 | 33.64 | 33.50 | 33.60 | 14,312 | +0.18(+0.55%) |
Mar 14, 2024 | 33.57 | 33.60 | 33.36 | 33.42 | 13,970 | -0.18(-0.53%) |
Mar 13, 2024 | 33.57 | 33.61 | 33.57 | 33.60 | 7,758 | +0.04(+0.11%) |
Mar 12, 2024 | 33.40 | 33.56 | 33.40 | 33.56 | 32,219 | +0.27(+0.81%) |
Mar 11, 2024 | 33.22 | 33.30 | 33.17 | 33.29 | 9,199 | -0.14(-0.41%) |
Mar 08, 2024 | 33.54 | 33.57 | 33.41 | 33.43 | 16,053 | -0.08(-0.23%) |
Mar 07, 2024 | 33.40 | 33.55 | 33.40 | 33.50 | 9,767 | +0.15(+0.46%) |
Mar 06, 2024 | 33.43 | 33.43 | 33.33 | 33.35 | 28,443 | +0.24(+0.72%) |
Mar 05, 2024 | 33.08 | 33.20 | 33.05 | 33.11 | 11,395 | +0.02(+0.06%) |
Mar 04, 2024 | 33.14 | 33.16 | 33.07 | 33.09 | 20,271 | -0.07(-0.21%) |
Mar 01, 2024 | 33.10 | 33.19 | 33.02 | 33.16 | 24,269 | +0.16(+0.48%) |
Feb 29, 2024 | 33.07 | 33.09 | 32.84 | 33.00 | 31,138 | +0.14(+0.43%) |
Feb 28, 2024 | 32.69 | 32.93 | 32.69 | 32.86 | 32,358 | -0.22(-0.66%) |
Feb 27, 2024 | 32.97 | 33.08 | 32.97 | 33.08 | 17,727 | +0.15(+0.45%) |
Feb 26, 2024 | 33.09 | 33.09 | 32.88 | 32.93 | 29,561 | -0.09(-0.27%) |
Feb 23, 2024 | 32.95 | 33.06 | 32.94 | 33.02 | 71,601 | +0.09(+0.27%) |
Feb 22, 2024 | 32.93 | 32.99 | 32.82 | 32.93 | 37,753 | +0.28(+0.86%) |
Feb 21, 2024 | 32.64 | 32.67 | 32.56 | 32.65 | 23,213 | +0.06(+0.18%) |
Feb 20, 2024 | 32.59 | 32.70 | 32.57 | 32.59 | 30,422 | +0.17(+0.52%) |
Feb 16, 2024 | 32.41 | 32.57 | 32.36 | 32.42 | 348,682 | +0.03(+0.09%) |
Feb 15, 2024 | 32.20 | 32.39 | 32.19 | 32.39 | 57,174 | +0.35(+1.10%) |
Feb 14, 2024 | 31.98 | 32.04 | 31.90 | 32.04 | 10,023 | +0.32(+1.00%) |
Feb 13, 2024 | 31.81 | 31.92 | 31.65 | 31.72 | 22,733 | -0.40(-1.25%) |
Feb 12, 2024 | 32.03 | 32.18 | 32.03 | 32.12 | 45,634 | +0.12(+0.37%) |
Feb 09, 2024 | 31.97 | 32.00 | 31.81 | 32.00 | 32,943 | +0.04(+0.13%) |
Feb 08, 2024 | 32.03 | 32.03 | 31.83 | 31.96 | 32,943 | -0.06(-0.19%) |
Feb 07, 2024 | 32.01 | 32.08 | 31.96 | 32.02 | 15,387 | -0.03(-0.09%) |
Feb 06, 2024 | 31.91 | 32.05 | 31.91 | 32.05 | 16,316 | +0.20(+0.63%) |
Feb 05, 2024 | 31.95 | 31.96 | 31.72 | 31.85 | 12,589 | -0.20(-0.62%) |
Feb 02, 2024 | 32.09 | 32.14 | 32.00 | 32.05 | 15,576 | -0.16(-0.50%) |
Feb 01, 2024 | 32.06 | 32.27 | 31.96 | 32.21 | 24,367 | +0.19(+0.60%) |
Jan 31, 2024 | 32.38 | 32.38 | 32.01 | 32.02 | 12,773 | -0.15(-0.48%) |
Jan 30, 2024 | 32.17 | 32.22 | 32.09 | 32.17 | 13,724 | -0.01(-0.03%) |
Jan 29, 2024 | 32.04 | 32.20 | 31.99 | 32.18 | 9,814 | +0.10(+0.30%) |
Jan 26, 2024 | 32.08 | 32.12 | 32.02 | 32.08 | 30,515 | +0.19(+0.61%) |
Jan 25, 2024 | 31.95 | 31.95 | 31.75 | 31.89 | 24,900 | +0.09(+0.28%) |
Jan 24, 2024 | 31.98 | 31.99 | 31.80 | 31.80 | 24,233 | +0.17(+0.54%) |
Jan 23, 2024 | 31.64 | 31.65 | 31.52 | 31.63 | 12,182 | -0.10(-0.32%) |
Jan 22, 2024 | 31.68 | 31.81 | 31.68 | 31.73 | 26,841 | +0.09(+0.28%) |
Jan 19, 2024 | 31.58 | 31.67 | 31.50 | 31.64 | 62,394 | +0.04(+0.13%) |
Jan 18, 2024 | 31.46 | 31.62 | 31.27 | 31.60 | 15,578 | +0.19(+0.59%) |
Jan 17, 2024 | 31.35 | 31.44 | 31.26 | 31.41 | 10,951 | -0.30(-0.93%) |
Jan 16, 2024 | 31.74 | 31.80 | 31.64 | 31.71 | 21,750 | -0.45(-1.39%) |
Jan 12, 2024 | 32.26 | 32.30 | 32.11 | 32.16 | 13,212 | +0.12(+0.37%) |
Jan 11, 2024 | 31.92 | 32.05 | 31.87 | 32.04 | 16,553 | -0.10(-0.31%) |
Jan 10, 2024 | 32.02 | 32.14 | 32.02 | 32.14 | 37,939 | +0.19(+0.58%) |
Jan 09, 2024 | 32.00 | 32.01 | 31.91 | 31.95 | 45,762 | -0.27(-0.83%) |
Jan 08, 2024 | 32.04 | 32.23 | 31.99 | 32.22 | 21,254 | +0.29(+0.91%) |
Jan 05, 2024 | 31.96 | 32.19 | 31.89 | 31.93 | 56,264 | -0.03(-0.09%) |
Jan 04, 2024 | 31.92 | 32.08 | 31.92 | 31.96 | 37,169 | +0.23(+0.72%) |
Jan 03, 2024 | 31.76 | 31.85 | 31.70 | 31.73 | 31,680 | -0.24(-0.75%) |
Jan 02, 2024 | 31.99 | 32.09 | 31.89 | 31.97 | 36,006 | -0.21(-0.65%) |
Dec 29, 2023 | 32.31 | 32.31 | 32.11 | 32.18 | 46,797 | +0.08(+0.25%) |
Dec 28, 2023 | 32.27 | 32.27 | 32.07 | 32.10 | 30,275 | -0.08(-0.25%) |
Dec 27, 2023 | 32.11 | 32.20 | 32.05 | 32.18 | 15,399 | +0.06(+0.19%) |
Dec 26, 2023 | 31.84 | 32.15 | 31.84 | 32.12 | 19,739 | +0.15(+0.48%) |
Dec 22, 2023 | 31.94 | 32.02 | 31.91 | 31.97 | 23,746 | -0.16(-0.50%) |
Dec 21, 2023 | 32.07 | 32.13 | 31.99 | 32.13 | 22,812 | +0.32(+1.01%) |
Dec 20, 2023 | 32.10 | 32.11 | 31.81 | 31.81 | 32,857 | -0.20(-0.63%) |
Dec 19, 2023 | 31.95 | 32.01 | 31.89 | 32.01 | 35,511 | +0.21(+0.67%) |
Dec 18, 2023 | 31.90 | 31.90 | 31.77 | 31.80 | 26,362 | +0.10(+0.32%) |
Dec 15, 2023 | 31.93 | 31.93 | 31.70 | 31.70 | 18,554 | -0.22(-0.69%) |
Dec 14, 2023 | 31.97 | 32.04 | 31.84 | 31.92 | 31,075 | +0.09(+0.28%) |
Dec 13, 2023 | 31.53 | 31.86 | 31.46 | 31.83 | 18,427 | +0.26(+0.82%) |
Dec 12, 2023 | 31.45 | 31.61 | 31.45 | 31.57 | 38,152 | -0.02(-0.06%) |
Dec 11, 2023 | 31.44 | 31.60 | 31.44 | 31.59 | 10,721 | +0.07(+0.22%) |
Dec 08, 2023 | 31.41 | 31.55 | 31.41 | 31.52 | 19,584 | +0.18(+0.57%) |
Dec 07, 2023 | 31.24 | 31.39 | 31.24 | 31.34 | 13,637 | +0.00(+0.00%) |
Dec 06, 2023 | 31.45 | 31.53 | 31.31 | 31.34 | 11,903 | +0.11(+0.35%) |
Dec 05, 2023 | 31.26 | 31.29 | 31.20 | 31.23 | 38,171 | -0.03(-0.10%) |
Dec 04, 2023 | 31.23 | 31.29 | 31.19 | 31.26 | 28,733 | -0.15(-0.48%) |