Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 35.39 | 35.45 | 35.35 | 35.45 | 198,058 | -0.03(-0.08%) |
Jun 13, 2024 | 35.46 | 35.52 | 35.35 | 35.48 | 125,901 | +0.11(+0.31%) |
Jun 12, 2024 | 35.39 | 35.49 | 35.35 | 35.37 | 273,200 | +0.10(+0.28%) |
Jun 11, 2024 | 35.16 | 35.27 | 35.09 | 35.27 | 210,906 | +0.04(+0.11%) |
Jun 10, 2024 | 35.12 | 35.23 | 35.12 | 35.23 | 185,526 | +0.07(+0.20%) |
Jun 07, 2024 | 35.15 | 35.26 | 35.12 | 35.16 | 223,228 | -0.04(-0.11%) |
Jun 06, 2024 | 35.21 | 35.25 | 35.12 | 35.20 | 2,296,617 | +0.00(+0.00%) |
Jun 05, 2024 | 35.05 | 35.20 | 34.99 | 35.20 | 370,526 | +0.25(+0.72%) |
Jun 04, 2024 | 34.92 | 35.02 | 34.86 | 34.95 | 290,754 | -0.01(-0.03%) |
Jun 03, 2024 | 34.99 | 35.06 | 34.77 | 34.96 | 1,412,455 | +0.04(+0.11%) |
May 31, 2024 | 34.94 | 34.98 | 34.92 | 34.92 | 1,971,932 | -0.03(-0.09%) |
May 30, 2024 | 34.93 | 34.95 | 34.90 | 34.95 | 251,936 | +0.03(+0.07%) |
May 29, 2024 | 34.90 | 34.95 | 34.88 | 34.92 | 85,491 | -0.01(-0.01%) |
May 28, 2024 | 34.90 | 34.94 | 34.89 | 34.93 | 62,278 | +0.00(+0.01%) |
May 24, 2024 | 34.90 | 34.94 | 34.87 | 34.92 | 24,814 | +0.02(+0.06%) |
May 23, 2024 | 34.87 | 34.92 | 34.86 | 34.91 | 35,163 | +0.04(+0.13%) |
May 22, 2024 | 34.86 | 34.92 | 34.84 | 34.86 | 21,295 | -0.02(-0.07%) |
May 21, 2024 | 34.90 | 34.91 | 34.83 | 34.88 | 15,051 | -0.02(-0.04%) |
May 20, 2024 | 34.85 | 34.90 | 34.82 | 34.90 | 35,235 | +0.05(+0.13%) |
May 17, 2024 | 34.87 | 34.88 | 34.81 | 34.85 | 10,089 | +0.05(+0.16%) |
May 16, 2024 | 34.89 | 34.89 | 34.80 | 34.80 | 14,437 | -0.03(-0.09%) |
May 15, 2024 | 34.82 | 34.87 | 34.79 | 34.83 | 22,617 | +0.00(+0.00%) |
May 14, 2024 | 34.80 | 34.83 | 34.79 | 34.83 | 11,547 | +0.00(+0.01%) |
May 13, 2024 | 34.81 | 34.85 | 34.78 | 34.83 | 17,487 | +0.04(+0.10%) |
May 10, 2024 | 34.81 | 34.81 | 34.77 | 34.79 | 28,191 | +0.03(+0.08%) |
May 09, 2024 | 34.79 | 34.80 | 34.76 | 34.76 | 13,358 | -0.01(-0.03%) |
May 08, 2024 | 34.77 | 34.79 | 34.74 | 34.77 | 104,673 | +0.02(+0.06%) |
May 07, 2024 | 34.77 | 34.78 | 34.74 | 34.75 | 21,036 | +0.01(+0.03%) |
May 06, 2024 | 34.75 | 34.81 | 34.71 | 34.74 | 22,122 | +0.02(+0.06%) |
May 03, 2024 | 34.72 | 34.73 | 34.71 | 34.72 | 54,102 | +0.06(+0.17%) |
May 02, 2024 | 34.63 | 34.68 | 34.63 | 34.66 | 7,715 | +0.06(+0.17%) |
May 01, 2024 | 34.60 | 34.68 | 34.60 | 34.60 | 42,910 | -0.02(-0.06%) |
Apr 30, 2024 | 34.68 | 34.71 | 34.62 | 34.62 | 32,635 | -0.04(-0.12%) |
Apr 29, 2024 | 34.67 | 34.70 | 34.64 | 34.66 | 22,242 | -0.01(-0.03%) |
Apr 26, 2024 | 34.65 | 34.68 | 34.60 | 34.67 | 53,780 | +0.09(+0.26%) |
Apr 25, 2024 | 34.49 | 34.59 | 34.49 | 34.58 | 14,089 | -0.01(-0.03%) |
Apr 24, 2024 | 34.62 | 34.62 | 34.57 | 34.59 | 21,876 | +0.02(+0.06%) |
Apr 23, 2024 | 34.56 | 34.61 | 34.55 | 34.57 | 23,840 | +0.08(+0.23%) |
Apr 22, 2024 | 34.44 | 34.53 | 34.42 | 34.49 | 16,093 | +0.08(+0.23%) |
Apr 19, 2024 | 34.45 | 34.45 | 34.37 | 34.41 | 7,350 | -0.02(-0.06%) |
Apr 18, 2024 | 34.45 | 34.48 | 34.42 | 34.43 | 4,921 | +0.01(+0.03%) |
Apr 17, 2024 | 34.47 | 34.49 | 34.40 | 34.42 | 47,174 | -0.02(-0.06%) |
Apr 16, 2024 | 34.46 | 34.48 | 34.42 | 34.44 | 31,944 | +0.02(+0.06%) |
Apr 15, 2024 | 34.53 | 34.57 | 34.42 | 34.42 | 5,881 | -0.05(-0.15%) |
Apr 12, 2024 | 34.49 | 34.50 | 34.46 | 34.47 | 14,025 | -0.08(-0.23%) |
Apr 11, 2024 | 34.51 | 34.60 | 34.49 | 34.55 | 22,371 | +0.04(+0.12%) |
Apr 10, 2024 | 34.51 | 34.55 | 34.49 | 34.51 | 14,299 | -0.07(-0.20%) |
Apr 09, 2024 | 34.56 | 34.58 | 34.51 | 34.58 | 22,562 | +0.05(+0.14%) |
Apr 08, 2024 | 34.54 | 34.55 | 34.52 | 34.53 | 18,600 | +0.03(+0.07%) |
Apr 05, 2024 | 34.50 | 34.53 | 34.49 | 34.50 | 9,537 | +0.00(+0.01%) |
Apr 04, 2024 | 34.55 | 34.56 | 34.46 | 34.50 | 22,059 | -0.01(-0.03%) |
Apr 03, 2024 | 34.51 | 34.54 | 34.50 | 34.51 | 41,985 | +0.01(+0.03%) |
Apr 02, 2024 | 34.48 | 34.54 | 34.48 | 34.50 | 377,864 | -0.03(-0.09%) |
Apr 01, 2024 | 34.45 | 34.57 | 34.24 | 34.53 | 142,986 | +0.01(+0.03%) |
Mar 28, 2024 | 34.49 | 34.56 | 34.49 | 34.52 | 103,369 | +0.02(+0.06%) |
Mar 27, 2024 | 34.52 | 34.52 | 34.48 | 34.50 | 25,481 | +0.02(+0.06%) |
Mar 26, 2024 | 34.49 | 34.54 | 34.47 | 34.48 | 11,819 | -0.01(-0.03%) |
Mar 25, 2024 | 34.42 | 34.49 | 34.42 | 34.49 | 30,809 | +0.01(+0.03%) |
Mar 22, 2024 | 34.49 | 34.50 | 34.47 | 34.48 | 7,637 | -0.01(-0.02%) |
Mar 21, 2024 | 34.50 | 34.50 | 34.45 | 34.49 | 7,606 | +0.05(+0.14%) |
Mar 20, 2024 | 34.43 | 34.49 | 34.41 | 34.44 | 337,411 | +0.04(+0.12%) |
Mar 19, 2024 | 34.36 | 34.42 | 34.36 | 34.40 | 11,695 | +0.03(+0.09%) |
Mar 18, 2024 | 34.38 | 34.42 | 34.37 | 34.37 | 19,337 | +0.04(+0.12%) |
Mar 15, 2024 | 34.38 | 34.38 | 34.31 | 34.33 | 14,194 | -0.02(-0.06%) |
Mar 14, 2024 | 34.47 | 34.47 | 34.33 | 34.35 | 14,636 | -0.02(-0.06%) |
Mar 13, 2024 | 34.39 | 34.42 | 34.36 | 34.37 | 12,862 | +0.01(+0.03%) |
Mar 12, 2024 | 34.44 | 34.44 | 34.32 | 34.36 | 6,970 | +0.06(+0.17%) |
Mar 11, 2024 | 34.33 | 34.33 | 34.25 | 34.30 | 35,478 | +0.01(+0.03%) |
Mar 08, 2024 | 34.42 | 34.42 | 34.28 | 34.29 | 8,297 | -0.02(-0.06%) |
Mar 07, 2024 | 34.33 | 34.34 | 34.28 | 34.31 | 320,942 | +0.04(+0.12%) |
Mar 06, 2024 | 34.27 | 34.33 | 34.25 | 34.27 | 48,589 | +0.03(+0.09%) |
Mar 05, 2024 | 34.30 | 34.30 | 34.23 | 34.24 | 13,591 | -0.05(-0.15%) |
Mar 04, 2024 | 34.29 | 34.36 | 34.28 | 34.29 | 29,127 | -0.01(-0.03%) |
Mar 01, 2024 | 34.30 | 34.34 | 34.27 | 34.30 | 46,090 | +0.00(+0.00%) |
Feb 29, 2024 | 34.25 | 34.30 | 34.23 | 34.30 | 14,807 | +0.07(+0.20%) |
Feb 28, 2024 | 34.22 | 34.24 | 34.22 | 34.23 | 8,384 | -0.01(-0.03%) |
Feb 27, 2024 | 34.23 | 34.25 | 34.21 | 34.24 | 22,542 | +0.04(+0.12%) |
Feb 26, 2024 | 34.21 | 34.25 | 34.20 | 34.20 | 11,395 | +0.00(+0.00%) |
Feb 23, 2024 | 34.25 | 34.25 | 34.19 | 34.20 | 21,789 | +0.03(+0.09%) |
Feb 22, 2024 | 34.18 | 34.22 | 34.15 | 34.17 | 99,194 | +0.12(+0.35%) |
Feb 21, 2024 | 34.07 | 34.08 | 34.00 | 34.05 | 25,689 | -0.01(-0.03%) |
Feb 20, 2024 | 34.06 | 34.09 | 34.02 | 34.06 | 5,501 | -0.06(-0.18%) |
Feb 16, 2024 | 34.06 | 34.12 | 34.06 | 34.12 | 5,379 | +0.01(+0.03%) |
Feb 15, 2024 | 34.06 | 34.11 | 34.04 | 34.11 | 20,361 | +0.08(+0.22%) |
Feb 14, 2024 | 34.01 | 34.03 | 33.99 | 34.03 | 73,190 | +0.08(+0.25%) |
Feb 13, 2024 | 33.91 | 33.99 | 33.88 | 33.95 | 39,617 | -0.10(-0.29%) |
Feb 12, 2024 | 34.10 | 34.11 | 34.04 | 34.05 | 11,092 | -0.02(-0.04%) |
Feb 09, 2024 | 34.05 | 34.08 | 34.05 | 34.06 | 15,334 | +0.04(+0.13%) |
Feb 08, 2024 | 34.05 | 34.07 | 34.01 | 34.02 | 25,242 | +0.01(+0.03%) |
Feb 07, 2024 | 34.00 | 34.06 | 33.98 | 34.01 | 15,771 | +0.06(+0.18%) |
Feb 06, 2024 | 33.96 | 34.01 | 33.93 | 33.95 | 4,662 | +0.03(+0.09%) |
Feb 05, 2024 | 33.93 | 33.98 | 33.88 | 33.92 | 84,476 | -0.01(-0.03%) |
Feb 02, 2024 | 33.92 | 33.93 | 33.87 | 33.93 | 3,941 | +0.09(+0.27%) |
Feb 01, 2024 | 33.78 | 33.88 | 33.78 | 33.84 | 27,485 | +0.09(+0.27%) |
Jan 31, 2024 | 33.84 | 33.85 | 33.73 | 33.75 | 27,972 | -0.12(-0.35%) |
Jan 30, 2024 | 33.87 | 33.92 | 33.86 | 33.87 | 286,144 | +0.00(+0.00%) |
Jan 29, 2024 | 33.80 | 33.88 | 33.80 | 33.87 | 6,812 | +0.06(+0.18%) |
Jan 26, 2024 | 33.83 | 33.83 | 33.79 | 33.81 | 11,770 | +0.01(+0.03%) |
Jan 25, 2024 | 33.87 | 33.87 | 33.76 | 33.80 | 30,173 | +0.05(+0.15%) |
Jan 24, 2024 | 33.85 | 33.87 | 33.75 | 33.75 | 45,006 | -0.01(-0.03%) |
Jan 23, 2024 | 33.71 | 33.77 | 33.71 | 33.76 | 56,841 | +0.06(+0.18%) |
Jan 22, 2024 | 33.73 | 33.74 | 33.69 | 33.70 | 15,092 | +0.05(+0.15%) |
Jan 19, 2024 | 33.59 | 33.69 | 33.59 | 33.65 | 24,477 | +0.12(+0.36%) |
Jan 18, 2024 | 33.47 | 33.56 | 33.43 | 33.53 | 19,271 | +0.11(+0.32%) |
Jan 17, 2024 | 33.37 | 33.43 | 33.34 | 33.42 | 10,581 | -0.05(-0.14%) |
Jan 16, 2024 | 33.44 | 33.50 | 33.43 | 33.47 | 16,324 | -0.07(-0.21%) |
Jan 12, 2024 | 33.54 | 33.55 | 33.49 | 33.54 | 21,496 | +0.05(+0.16%) |
Jan 11, 2024 | 33.51 | 33.53 | 33.37 | 33.49 | 186,745 | -0.01(-0.03%) |
Jan 10, 2024 | 33.45 | 33.53 | 33.43 | 33.50 | 32,612 | +0.10(+0.30%) |
Jan 09, 2024 | 33.34 | 33.43 | 33.30 | 33.40 | 59,752 | -0.02(-0.06%) |
Jan 08, 2024 | 33.31 | 33.43 | 33.26 | 33.42 | 41,666 | +0.21(+0.63%) |
Jan 05, 2024 | 33.21 | 33.30 | 33.18 | 33.21 | 33,180 | +0.05(+0.15%) |
Jan 04, 2024 | 33.17 | 33.28 | 33.16 | 33.16 | 56,420 | -0.04(-0.12%) |
Jan 03, 2024 | 33.25 | 33.28 | 33.19 | 33.20 | 104,673 | -0.11(-0.33%) |
Jan 02, 2024 | 33.29 | 33.34 | 33.25 | 33.31 | 22,801 | -0.07(-0.21%) |
Dec 29, 2023 | 33.38 | 33.44 | 33.31 | 33.38 | 875,723 | +0.01(+0.03%) |
Dec 28, 2023 | 33.38 | 33.46 | 33.37 | 33.37 | 38,457 | -0.01(-0.03%) |
Dec 27, 2023 | 33.31 | 33.42 | 33.30 | 33.38 | 29,071 | +0.07(+0.21%) |
Dec 26, 2023 | 33.25 | 33.37 | 33.25 | 33.31 | 5,210 | +0.05(+0.15%) |
Dec 22, 2023 | 33.25 | 33.33 | 33.23 | 33.26 | 37,881 | +0.05(+0.15%) |
Dec 21, 2023 | 33.18 | 33.25 | 33.12 | 33.21 | 68,734 | +0.13(+0.39%) |
Dec 20, 2023 | 33.27 | 33.34 | 33.08 | 33.08 | 39,026 | -0.19(-0.57%) |
Dec 19, 2023 | 33.23 | 33.33 | 33.23 | 33.27 | 22,980 | +0.05(+0.15%) |
Dec 18, 2023 | 33.22 | 33.30 | 33.21 | 33.22 | 79,170 | +0.05(+0.15%) |
Dec 15, 2023 | 33.19 | 33.22 | 33.12 | 33.17 | 764,167 | +0.00(+0.00%) |
Dec 14, 2023 | 33.17 | 33.24 | 33.09 | 33.17 | 80,157 | +0.02(+0.06%) |
Dec 13, 2023 | 32.96 | 33.17 | 32.96 | 33.15 | 39,030 | +0.20(+0.61%) |
Dec 12, 2023 | 32.85 | 33.02 | 32.85 | 32.95 | 34,677 | +0.07(+0.21%) |
Dec 11, 2023 | 32.81 | 32.90 | 32.81 | 32.88 | 18,761 | +0.06(+0.18%) |
Dec 08, 2023 | 32.71 | 32.82 | 32.71 | 32.82 | 28,217 | +0.09(+0.27%) |
Dec 07, 2023 | 32.71 | 32.76 | 32.67 | 32.73 | 22,031 | +0.13(+0.40%) |
Dec 06, 2023 | 32.72 | 32.75 | 32.60 | 32.60 | 28,175 | -0.06(-0.18%) |
Dec 05, 2023 | 32.61 | 32.71 | 32.60 | 32.66 | 20,753 | +0.00(+0.00%) |
Dec 04, 2023 | 32.67 | 32.70 | 32.61 | 32.66 | 19,697 | -0.08(-0.24%) |
Dec 01, 2023 | 32.67 | 32.80 | 32.62 | 32.74 | 18,575 | +0.06(+0.18%) |
Nov 30, 2023 | 32.60 | 32.68 | 32.55 | 32.68 | 30,799 | +0.09(+0.27%) |
Nov 29, 2023 | 32.67 | 32.73 | 32.57 | 32.59 | 11,716 | +0.00(+0.01%) |
Nov 28, 2023 | 32.58 | 32.65 | 32.55 | 32.59 | 45,441 | +0.02(+0.06%) |
Nov 27, 2023 | 32.57 | 32.62 | 32.57 | 32.57 | 43,283 | -0.02(-0.06%) |
Nov 24, 2023 | 32.56 | 32.62 | 32.56 | 32.59 | 43,586 | +0.01(+0.03%) |
Nov 22, 2023 | 32.54 | 32.62 | 32.54 | 32.58 | 29,327 | +0.02(+0.06%) |
Nov 21, 2023 | 32.49 | 32.56 | 32.17 | 32.56 | 20,900 | +0.02(+0.06%) |
Nov 20, 2023 | 32.36 | 32.60 | 32.36 | 32.54 | 110,875 | +0.11(+0.34%) |
Nov 17, 2023 | 32.43 | 32.45 | 32.37 | 32.43 | 41,075 | +0.00(+0.00%) |
Nov 16, 2023 | 32.35 | 32.43 | 32.31 | 32.43 | 35,990 | +0.09(+0.28%) |
Nov 15, 2023 | 32.39 | 32.43 | 32.33 | 32.34 | 87,253 | +0.00(+0.01%) |
Nov 14, 2023 | 32.24 | 32.41 | 32.24 | 32.34 | 32,230 | +0.36(+1.11%) |
Nov 13, 2023 | 31.93 | 32.05 | 31.93 | 31.98 | 30,404 | -0.01(-0.03%) |
Nov 10, 2023 | 31.85 | 32.03 | 31.74 | 31.99 | 107,709 | +0.24(+0.76%) |
Nov 09, 2023 | 31.84 | 31.92 | 31.69 | 31.75 | 155,433 | -0.13(-0.41%) |
Nov 08, 2023 | 31.86 | 31.95 | 31.77 | 31.88 | 76,914 | +0.05(+0.16%) |
Nov 07, 2023 | 31.76 | 31.88 | 31.76 | 31.83 | 18,532 | +0.05(+0.15%) |
Nov 06, 2023 | 31.78 | 31.80 | 31.72 | 31.78 | 15,523 | +0.04(+0.13%) |
Nov 03, 2023 | 31.63 | 31.80 | 31.63 | 31.74 | 217,001 | +0.17(+0.54%) |
Nov 02, 2023 | 31.47 | 31.60 | 31.36 | 31.57 | 30,974 | +0.37(+1.19%) |
Nov 01, 2023 | 31.11 | 31.27 | 31.05 | 31.20 | 38,854 | +0.21(+0.68%) |
Oct 31, 2023 | 30.93 | 31.05 | 30.89 | 30.99 | 36,749 | +0.11(+0.36%) |
Oct 30, 2023 | 30.89 | 30.95 | 30.75 | 30.88 | 42,131 | +0.22(+0.72%) |
Oct 27, 2023 | 30.79 | 30.86 | 30.60 | 30.66 | 21,687 | -0.08(-0.26%) |
Oct 26, 2023 | 30.83 | 30.94 | 30.73 | 30.74 | 36,411 | -0.22(-0.71%) |
Oct 25, 2023 | 31.05 | 31.15 | 30.94 | 30.96 | 27,840 | -0.25(-0.80%) |
Oct 24, 2023 | 31.23 | 31.26 | 31.10 | 31.21 | 31,874 | +0.13(+0.42%) |
Oct 23, 2023 | 31.09 | 31.25 | 30.95 | 31.08 | 35,012 | -0.01(-0.03%) |
Oct 20, 2023 | 31.19 | 31.26 | 31.09 | 31.09 | 38,080 | -0.26(-0.84%) |
Oct 19, 2023 | 31.49 | 31.54 | 31.30 | 31.35 | 23,015 | -0.17(-0.53%) |
Oct 18, 2023 | 31.62 | 31.69 | 31.44 | 31.52 | 68,941 | -0.17(-0.54%) |
Oct 17, 2023 | 31.54 | 31.78 | 31.54 | 31.69 | 143,177 | +0.01(+0.03%) |
Oct 16, 2023 | 31.63 | 31.75 | 31.63 | 31.68 | 42,253 | +0.14(+0.44%) |
Oct 13, 2023 | 31.68 | 31.68 | 31.47 | 31.54 | 13,415 | -0.10(-0.32%) |
Oct 12, 2023 | 31.68 | 31.73 | 31.52 | 31.64 | 18,691 | -0.05(-0.16%) |
Oct 11, 2023 | 31.66 | 31.73 | 31.57 | 31.69 | 33,015 | +0.07(+0.21%) |
Oct 10, 2023 | 31.63 | 31.72 | 31.62 | 31.62 | 20,278 | +0.11(+0.36%) |
Oct 09, 2023 | 31.32 | 31.54 | 31.31 | 31.51 | 13,742 | +0.11(+0.35%) |
Oct 06, 2023 | 31.16 | 31.50 | 31.09 | 31.40 | 26,095 | +0.20(+0.64%) |
Oct 05, 2023 | 31.16 | 31.23 | 31.11 | 31.20 | 32,611 | -0.01(-0.03%) |
Oct 04, 2023 | 31.14 | 31.24 | 31.09 | 31.21 | 34,454 | +0.10(+0.32%) |
Oct 03, 2023 | 31.25 | 31.25 | 31.02 | 31.11 | 488,785 | -0.21(-0.67%) |