Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.93 | 32.93 | 32.76 | 32.76 | 5,772 | -0.15(-0.44%) |
Apr 29, 2024 | 32.92 | 32.92 | 32.84 | 32.91 | 2,285 | +0.03(+0.10%) |
Apr 26, 2024 | 32.82 | 32.89 | 32.82 | 32.87 | 8,912 | +0.14(+0.44%) |
Apr 25, 2024 | 32.63 | 32.77 | 32.63 | 32.73 | 25,335 | -0.06(-0.19%) |
Apr 24, 2024 | 32.75 | 32.79 | 32.71 | 32.79 | 6,623 | +0.05(+0.16%) |
Apr 23, 2024 | 32.73 | 32.79 | 32.73 | 32.74 | 37,738 | +0.14(+0.43%) |
Apr 22, 2024 | 32.45 | 32.67 | 32.45 | 32.60 | 168,922 | +0.18(+0.56%) |
Apr 19, 2024 | 32.54 | 32.54 | 32.42 | 32.42 | 5,035 | -0.13(-0.39%) |
Apr 18, 2024 | 32.63 | 32.63 | 32.51 | 32.55 | 1,667 | -0.01(-0.04%) |
Apr 17, 2024 | 32.56 | 32.62 | 32.54 | 32.56 | 8,123 | -0.04(-0.12%) |
Apr 16, 2024 | 32.60 | 32.65 | 32.58 | 32.60 | 19,247 | -0.02(-0.05%) |
Apr 15, 2024 | 32.73 | 32.81 | 32.59 | 32.62 | 8,829 | -0.09(-0.28%) |
Apr 12, 2024 | 32.81 | 32.81 | 32.69 | 32.71 | 5,750 | -0.18(-0.55%) |
Apr 11, 2024 | 32.82 | 32.93 | 32.78 | 32.89 | 5,427 | +0.09(+0.27%) |
Apr 10, 2024 | 32.77 | 32.84 | 32.75 | 32.80 | 6,183 | -0.11(-0.32%) |
Apr 09, 2024 | 32.87 | 32.94 | 32.80 | 32.91 | 14,723 | +0.02(+0.06%) |
Apr 08, 2024 | 32.85 | 32.92 | 32.84 | 32.88 | 11,878 | +0.01(+0.03%) |
Apr 05, 2024 | 32.89 | 32.91 | 32.85 | 32.87 | 3,752 | +0.09(+0.29%) |
Apr 04, 2024 | 32.92 | 32.98 | 32.77 | 32.78 | 7,798 | -0.11(-0.34%) |
Apr 03, 2024 | 32.91 | 32.91 | 32.85 | 32.89 | 4,104 | +0.01(+0.04%) |
Apr 02, 2024 | 32.85 | 32.88 | 32.82 | 32.88 | 7,186 | -0.06(-0.17%) |
Apr 01, 2024 | 32.95 | 32.95 | 32.92 | 32.94 | 3,767 | -0.02(-0.06%) |
Mar 28, 2024 | 32.91 | 32.96 | 32.91 | 32.96 | 3,918 | +0.03(+0.08%) |
Mar 27, 2024 | 32.86 | 32.94 | 32.85 | 32.93 | 155,082 | +0.06(+0.18%) |
Mar 26, 2024 | 32.84 | 32.93 | 32.84 | 32.87 | 10,364 | +0.00(+0.01%) |
Mar 25, 2024 | 32.85 | 32.87 | 32.84 | 32.87 | 69,167 | -0.03(-0.08%) |
Mar 22, 2024 | 32.85 | 32.93 | 32.85 | 32.89 | 12,678 | +0.03(+0.11%) |
Mar 21, 2024 | 32.85 | 32.92 | 32.85 | 32.86 | 8,802 | -0.04(-0.12%) |
Mar 20, 2024 | 32.73 | 32.90 | 32.73 | 32.90 | 678,018 | +0.12(+0.37%) |
Mar 19, 2024 | 32.66 | 32.78 | 32.66 | 32.78 | 136,544 | +0.09(+0.29%) |
Mar 18, 2024 | 32.69 | 32.75 | 32.68 | 32.69 | 14,764 | +0.06(+0.18%) |
Mar 15, 2024 | 32.62 | 32.65 | 32.60 | 32.63 | 13,888 | -0.05(-0.14%) |
Mar 14, 2024 | 32.69 | 32.72 | 32.61 | 32.67 | 17,425 | -0.04(-0.13%) |
Mar 13, 2024 | 32.69 | 32.74 | 32.67 | 32.71 | 34,497 | -0.01(-0.03%) |
Mar 12, 2024 | 32.69 | 32.72 | 32.69 | 32.72 | 36,201 | +0.13(+0.41%) |
Mar 11, 2024 | 32.55 | 32.60 | 32.55 | 32.59 | 3,012 | +0.00(+0.00%) |
Mar 08, 2024 | 32.69 | 32.70 | 32.58 | 32.59 | 18,351 | -0.08(-0.26%) |
Mar 07, 2024 | 32.66 | 32.68 | 32.62 | 32.67 | 14,368 | +0.06(+0.17%) |
Mar 06, 2024 | 32.58 | 32.62 | 32.53 | 32.62 | 13,669 | +0.11(+0.34%) |
Mar 05, 2024 | 32.53 | 32.55 | 32.45 | 32.51 | 4,181 | -0.13(-0.39%) |
Mar 04, 2024 | 32.65 | 32.70 | 32.62 | 32.64 | 14,196 | -0.01(-0.04%) |
Mar 01, 2024 | 32.61 | 32.65 | 32.61 | 32.65 | 2,285 | +0.06(+0.20%) |
Feb 29, 2024 | 32.53 | 32.59 | 32.51 | 32.59 | 199,058 | +0.08(+0.24%) |
Feb 28, 2024 | 32.49 | 32.54 | 32.49 | 32.51 | 36,637 | -0.03(-0.08%) |
Feb 27, 2024 | 32.49 | 32.53 | 32.47 | 32.53 | 6,961 | +0.03(+0.09%) |
Feb 26, 2024 | 32.51 | 32.53 | 32.48 | 32.50 | 25,284 | -0.02(-0.06%) |
Feb 23, 2024 | 32.56 | 32.56 | 32.51 | 32.52 | 543 | -0.01(-0.02%) |
Feb 22, 2024 | 32.46 | 32.53 | 32.45 | 32.53 | 14,976 | +0.22(+0.68%) |
Feb 21, 2024 | 32.20 | 32.31 | 32.20 | 32.31 | 150,602 | +0.05(+0.16%) |
Feb 20, 2024 | 32.25 | 32.27 | 32.21 | 32.26 | 25,303 | -0.03(-0.10%) |
Feb 16, 2024 | 32.33 | 32.38 | 32.29 | 32.29 | 3,885 | -0.04(-0.12%) |
Feb 15, 2024 | 32.28 | 32.35 | 32.28 | 32.33 | 6,298 | +0.02(+0.08%) |
Feb 14, 2024 | 32.26 | 32.31 | 32.21 | 32.31 | 2,767 | +0.15(+0.45%) |
Feb 13, 2024 | 32.15 | 32.16 | 32.09 | 32.16 | 48,886 | -0.19(-0.59%) |
Feb 12, 2024 | 32.33 | 32.39 | 32.31 | 32.35 | 15,257 | +0.02(+0.06%) |
Feb 09, 2024 | 32.29 | 32.37 | 32.28 | 32.33 | 15,694 | +0.03(+0.08%) |
Feb 08, 2024 | 32.25 | 32.30 | 32.25 | 32.30 | 18,345 | +0.01(+0.04%) |
Feb 07, 2024 | 32.26 | 32.29 | 32.25 | 32.29 | 7,852 | +0.12(+0.36%) |
Feb 06, 2024 | 32.18 | 32.18 | 32.14 | 32.17 | 9,835 | +0.00(+0.01%) |
Feb 05, 2024 | 32.09 | 32.17 | 32.09 | 32.17 | 2,967 | -0.03(-0.09%) |
Feb 02, 2024 | 32.16 | 32.20 | 32.16 | 32.20 | 517 | +0.17(+0.52%) |
Feb 01, 2024 | 31.93 | 32.05 | 31.92 | 32.04 | 51,790 | +0.15(+0.47%) |
Jan 31, 2024 | 32.05 | 32.05 | 31.89 | 31.89 | 15,211 | -0.20(-0.61%) |
Jan 30, 2024 | 32.05 | 32.10 | 32.05 | 32.08 | 4,053 | -0.02(-0.06%) |
Jan 29, 2024 | 32.00 | 32.11 | 31.99 | 32.10 | 4,317 | +0.11(+0.35%) |
Jan 26, 2024 | 31.97 | 32.02 | 31.97 | 31.99 | 3,854 | -0.03(-0.08%) |
Jan 25, 2024 | 32.04 | 32.04 | 31.95 | 32.02 | 19,559 | +0.07(+0.21%) |
Jan 24, 2024 | 32.03 | 32.03 | 31.95 | 31.95 | 7,236 | +0.01(+0.03%) |
Jan 23, 2024 | 31.88 | 31.94 | 31.88 | 31.94 | 8,040 | +0.05(+0.15%) |
Jan 22, 2024 | 31.91 | 31.94 | 31.86 | 31.89 | 84,934 | +0.02(+0.06%) |
Jan 19, 2024 | 31.68 | 31.90 | 31.68 | 31.87 | 189,304 | +0.20(+0.63%) |
Jan 18, 2024 | 31.55 | 31.67 | 31.53 | 31.67 | 3,984 | +0.13(+0.43%) |
Jan 17, 2024 | 31.49 | 31.54 | 31.43 | 31.54 | 1,379 | -0.07(-0.22%) |
Jan 16, 2024 | 31.61 | 31.63 | 31.57 | 31.61 | 4,306 | -0.06(-0.19%) |
Jan 12, 2024 | 31.69 | 31.69 | 31.66 | 31.67 | 640 | +0.02(+0.06%) |
Jan 11, 2024 | 31.66 | 31.66 | 31.62 | 31.65 | 2,398 | -0.00(-0.01%) |
Jan 10, 2024 | 31.63 | 31.66 | 31.63 | 31.66 | 695 | +0.09(+0.29%) |
Jan 09, 2024 | 31.53 | 31.57 | 31.53 | 31.56 | 7,595 | -0.01(-0.04%) |
Jan 08, 2024 | 31.54 | 31.58 | 31.54 | 31.58 | 612 | +0.19(+0.60%) |
Jan 05, 2024 | 31.38 | 31.41 | 31.32 | 31.39 | 4,047 | +0.07(+0.24%) |
Jan 04, 2024 | 31.39 | 31.40 | 31.32 | 31.32 | 23,872 | -0.04(-0.14%) |
Jan 03, 2024 | 31.37 | 31.45 | 31.33 | 31.36 | 9,492 | -0.11(-0.36%) |
Jan 02, 2024 | 31.45 | 31.49 | 31.41 | 31.47 | 5,368 | -0.09(-0.28%) |
Dec 29, 2023 | 31.52 | 31.56 | 31.52 | 31.56 | 1,186 | -0.02(-0.05%) |
Dec 28, 2023 | 31.59 | 31.60 | 31.58 | 31.58 | 17,400 | +0.02(+0.06%) |
Dec 27, 2023 | 31.50 | 31.56 | 31.50 | 31.56 | 664 | +0.03(+0.10%) |
Dec 26, 2023 | 31.50 | 31.54 | 31.50 | 31.53 | 617 | +0.06(+0.19%) |
Dec 22, 2023 | 31.51 | 31.51 | 31.43 | 31.47 | 2,061 | +0.04(+0.13%) |
Dec 21, 2023 | 31.32 | 31.42 | 31.31 | 31.42 | 9,818 | +0.13(+0.42%) |
Dec 20, 2023 | 31.42 | 31.54 | 31.29 | 31.29 | 3,690 | -0.18(-0.58%) |
Dec 19, 2023 | 31.45 | 31.51 | 31.45 | 31.48 | 108,818 | +0.07(+0.21%) |
Dec 18, 2023 | 31.43 | 31.48 | 31.40 | 31.41 | 5,519 | +0.03(+0.08%) |
Dec 15, 2023 | 31.37 | 31.38 | 31.34 | 31.38 | 3,656 | +0.03(+0.08%) |
Dec 14, 2023 | 31.39 | 31.41 | 31.34 | 31.36 | 2,765 | +0.05(+0.15%) |
Dec 13, 2023 | 31.12 | 31.31 | 31.08 | 31.31 | 12,142 | +0.24(+0.79%) |
Dec 12, 2023 | 31.06 | 31.08 | 31.03 | 31.07 | 2,795 | +0.06(+0.20%) |
Dec 11, 2023 | 30.95 | 31.00 | 30.95 | 31.00 | 621 | +0.05(+0.16%) |
Dec 08, 2023 | 30.87 | 30.95 | 30.87 | 30.95 | 5,468 | +0.12(+0.41%) |
Dec 07, 2023 | 30.81 | 30.87 | 30.81 | 30.83 | 3,687 | +0.13(+0.42%) |
Dec 06, 2023 | 30.81 | 30.81 | 30.70 | 30.70 | 10,282 | -0.09(-0.28%) |
Dec 05, 2023 | 30.71 | 30.80 | 30.71 | 30.79 | 3,595 | -0.01(-0.04%) |
Dec 04, 2023 | 30.75 | 30.80 | 30.70 | 30.80 | 22,620 | -0.10(-0.33%) |
Dec 01, 2023 | 30.78 | 30.93 | 30.78 | 30.90 | 4,507 | +0.08(+0.27%) |
Nov 30, 2023 | 30.69 | 30.82 | 30.69 | 30.82 | 17,563 | +0.08(+0.26%) |
Nov 29, 2023 | 30.77 | 30.78 | 30.71 | 30.74 | 11,954 | +0.04(+0.13%) |
Nov 28, 2023 | 30.80 | 30.80 | 30.65 | 30.70 | 69,811 | +0.03(+0.10%) |
Nov 27, 2023 | 30.68 | 30.76 | 30.67 | 30.67 | 4,548 | -0.03(-0.10%) |
Nov 24, 2023 | 30.71 | 30.71 | 30.70 | 30.70 | 415 | +0.02(+0.07%) |
Nov 22, 2023 | 30.73 | 30.73 | 30.68 | 30.68 | 651 | +0.07(+0.23%) |
Nov 21, 2023 | 30.63 | 30.69 | 30.57 | 30.61 | 5,203 | -0.10(-0.33%) |
Nov 20, 2023 | 30.55 | 30.73 | 30.55 | 30.71 | 19,116 | +0.16(+0.54%) |
Nov 17, 2023 | 30.54 | 30.59 | 30.50 | 30.55 | 25,095 | +0.04(+0.13%) |
Nov 16, 2023 | 30.47 | 30.54 | 30.43 | 30.50 | 10,791 | +0.03(+0.08%) |
Nov 15, 2023 | 30.54 | 30.57 | 30.48 | 30.48 | 4,106 | -0.01(-0.04%) |
Nov 14, 2023 | 30.34 | 30.51 | 30.34 | 30.49 | 9,058 | +0.33(+1.09%) |
Nov 13, 2023 | 30.12 | 30.17 | 30.11 | 30.16 | 5,904 | -0.01(-0.03%) |
Nov 10, 2023 | 29.90 | 30.17 | 29.90 | 30.17 | 13,029 | +0.29(+0.97%) |
Nov 09, 2023 | 30.01 | 30.04 | 29.80 | 29.88 | 10,838 | -0.09(-0.30%) |
Nov 08, 2023 | 30.04 | 30.04 | 29.90 | 29.97 | 12,479 | +0.03(+0.10%) |
Nov 07, 2023 | 29.90 | 30.04 | 29.90 | 29.94 | 28,550 | +0.04(+0.13%) |
Nov 06, 2023 | 29.91 | 29.95 | 29.84 | 29.90 | 39,890 | +0.04(+0.13%) |
Nov 03, 2023 | 29.77 | 29.95 | 29.77 | 29.86 | 35,010 | +0.11(+0.37%) |
Nov 02, 2023 | 29.58 | 29.75 | 29.55 | 29.75 | 7,487 | +0.40(+1.36%) |
Nov 01, 2023 | 29.26 | 29.39 | 29.18 | 29.35 | 8,751 | +0.19(+0.65%) |
Oct 31, 2023 | 29.10 | 29.22 | 29.10 | 29.16 | 24,595 | +0.07(+0.24%) |
Oct 30, 2023 | 28.94 | 29.14 | 28.94 | 29.09 | 12,102 | +0.26(+0.90%) |
Oct 27, 2023 | 28.96 | 29.04 | 28.78 | 28.83 | 5,092 | -0.07(-0.24%) |
Oct 26, 2023 | 29.00 | 29.09 | 28.90 | 28.90 | 17,891 | -0.20(-0.69%) |
Oct 25, 2023 | 29.20 | 29.26 | 29.09 | 29.10 | 5,560 | -0.33(-1.12%) |
Oct 24, 2023 | 29.36 | 29.46 | 29.29 | 29.43 | 14,380 | +0.14(+0.48%) |
Oct 23, 2023 | 29.23 | 29.43 | 29.23 | 29.29 | 18,931 | -0.02(-0.07%) |
Oct 20, 2023 | 29.38 | 29.42 | 29.31 | 29.31 | 127,567 | -0.14(-0.48%) |
Oct 19, 2023 | 29.65 | 29.70 | 29.45 | 29.45 | 29,760 | -0.13(-0.44%) |
Oct 18, 2023 | 29.82 | 29.82 | 29.57 | 29.58 | 20,749 | -0.31(-1.04%) |
Oct 17, 2023 | 29.93 | 29.93 | 29.82 | 29.89 | 9,553 | +0.03(+0.10%) |
Oct 16, 2023 | 29.90 | 29.93 | 29.86 | 29.86 | 27,308 | +0.18(+0.61%) |
Oct 13, 2023 | 29.86 | 29.87 | 29.68 | 29.68 | 10,227 | -0.09(-0.30%) |
Oct 12, 2023 | 29.85 | 29.93 | 29.71 | 29.77 | 10,295 | -0.10(-0.33%) |
Oct 11, 2023 | 29.87 | 29.90 | 29.78 | 29.87 | 75,623 | +0.05(+0.17%) |
Oct 10, 2023 | 29.77 | 29.92 | 29.73 | 29.82 | 131,025 | +0.09(+0.30%) |
Oct 09, 2023 | 29.59 | 29.73 | 29.54 | 29.73 | 13,835 | +0.15(+0.51%) |
Oct 06, 2023 | 29.29 | 29.67 | 29.29 | 29.58 | 18,395 | +0.20(+0.68%) |
Oct 05, 2023 | 29.37 | 29.43 | 29.24 | 29.38 | 37,155 | +0.01(+0.03%) |
Oct 04, 2023 | 29.24 | 29.44 | 29.24 | 29.37 | 33,214 | +0.06(+0.20%) |
Oct 03, 2023 | 29.44 | 29.49 | 29.20 | 29.31 | 364,500 | -0.14(-0.48%) |
Oct 02, 2023 | 29.50 | 29.51 | 29.37 | 29.45 | 31,598 | +0.00(+0.00%) |
Sep 29, 2023 | 29.70 | 29.71 | 29.41 | 29.45 | 26,243 | -0.07(-0.25%) |
Sep 28, 2023 | 29.41 | 29.60 | 29.41 | 29.52 | 31,564 | +0.14(+0.49%) |
Sep 27, 2023 | 29.47 | 29.47 | 29.31 | 29.38 | 10,831 | -0.07(-0.24%) |
Sep 26, 2023 | 29.59 | 29.59 | 29.37 | 29.45 | 33,303 | -0.24(-0.81%) |
Sep 25, 2023 | 29.55 | 29.69 | 29.60 | 29.69 | 5,116 | +0.10(+0.34%) |
Sep 22, 2023 | 29.72 | 29.75 | 29.59 | 29.59 | 27,446 | -0.06(-0.21%) |
Sep 21, 2023 | 29.84 | 29.84 | 29.65 | 29.65 | 29,321 | -0.28(-0.94%) |
Sep 20, 2023 | 30.08 | 30.14 | 29.89 | 29.93 | 6,353 | -0.16(-0.53%) |
Sep 19, 2023 | 30.09 | 30.11 | 29.96 | 30.09 | 8,590 | -0.04(-0.13%) |
Sep 18, 2023 | 30.12 | 30.17 | 30.09 | 30.13 | 67,746 | +0.02(+0.07%) |
Sep 15, 2023 | 30.26 | 30.26 | 30.07 | 30.11 | 11,882 | -0.20(-0.66%) |
Sep 14, 2023 | 30.24 | 30.33 | 30.22 | 30.31 | 15,565 | +0.15(+0.49%) |
Sep 13, 2023 | 30.18 | 30.20 | 30.11 | 30.16 | 28,418 | +0.03(+0.10%) |
Sep 12, 2023 | 30.19 | 30.21 | 30.12 | 30.13 | 72,068 | -0.09(-0.29%) |
Sep 11, 2023 | 30.22 | 30.23 | 30.15 | 30.22 | 12,479 | +0.11(+0.36%) |
Sep 08, 2023 | 30.15 | 30.19 | 30.09 | 30.11 | 39,616 | +0.01(+0.03%) |
Sep 07, 2023 | 30.03 | 30.12 | 30.00 | 30.10 | 264,360 | -0.01(-0.03%) |
Sep 06, 2023 | 30.21 | 30.21 | 30.03 | 30.11 | 48,333 | -0.14(-0.45%) |
Sep 05, 2023 | 30.24 | 30.29 | 30.23 | 30.25 | 175,061 | -0.05(-0.17%) |
Sep 01, 2023 | 30.38 | 30.38 | 30.26 | 30.30 | 32,000 | +0.04(+0.12%) |
Aug 31, 2023 | 30.33 | 30.34 | 30.26 | 30.26 | 75,416 | -0.01(-0.03%) |
Aug 30, 2023 | 30.28 | 30.31 | 30.22 | 30.27 | 143,757 | +0.05(+0.18%) |
Aug 29, 2023 | 30.07 | 30.22 | 29.95 | 30.21 | 224,741 | +0.28(+0.93%) |
Aug 28, 2023 | 29.94 | 29.99 | 29.84 | 29.94 | 131,919 | +0.10(+0.33%) |
Aug 25, 2023 | 29.98 | 29.98 | 29.68 | 29.84 | 194,978 | +0.07(+0.23%) |
Aug 24, 2023 | 30.07 | 30.07 | 29.75 | 29.77 | 722,938 | -0.20(-0.66%) |
Aug 23, 2023 | 29.87 | 29.99 | 29.85 | 29.97 | 101,207 | +0.19(+0.63%) |
Aug 22, 2023 | 29.89 | 29.89 | 29.76 | 29.78 | 144,536 | -0.04(-0.13%) |