Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 32.46 | 32.46 | 32.41 | 32.42 | 3,532,729 | -0.16(-0.49%) |
Jun 06, 2024 | 32.61 | 32.61 | 32.56 | 32.58 | 1,396,718 | +0.00(+0.00%) |
Jun 05, 2024 | 32.56 | 32.59 | 32.49 | 32.58 | 2,018,062 | +0.05(+0.15%) |
Jun 04, 2024 | 32.51 | 32.56 | 32.49 | 32.53 | 2,767,923 | +0.07(+0.22%) |
Jun 03, 2024 | 32.43 | 32.46 | 32.38 | 32.46 | 2,172,992 | +0.10(+0.32%) |
May 31, 2024 | 32.33 | 32.37 | 32.31 | 32.36 | 2,456,888 | +0.10(+0.31%) |
May 30, 2024 | 32.26 | 32.27 | 32.23 | 32.26 | 3,149,254 | +0.09(+0.28%) |
May 29, 2024 | 32.23 | 32.24 | 32.14 | 32.17 | 3,866,173 | -0.07(-0.22%) |
May 28, 2024 | 32.38 | 32.38 | 32.23 | 32.24 | 4,354,003 | -0.06(-0.19%) |
May 24, 2024 | 32.27 | 32.31 | 32.26 | 32.30 | 1,311,139 | +0.03(+0.09%) |
May 23, 2024 | 32.42 | 32.42 | 32.24 | 32.27 | 5,533,181 | -0.07(-0.22%) |
May 22, 2024 | 32.39 | 32.39 | 32.33 | 32.34 | 5,432,713 | -0.04(-0.12%) |
May 21, 2024 | 32.40 | 32.43 | 32.37 | 32.38 | 2,618,844 | +0.02(+0.06%) |
May 20, 2024 | 32.37 | 32.37 | 32.34 | 32.36 | 2,947,114 | -0.01(-0.03%) |
May 17, 2024 | 32.38 | 32.40 | 32.36 | 32.37 | 4,817,793 | -0.02(-0.06%) |
May 16, 2024 | 32.46 | 32.46 | 32.39 | 32.39 | 5,150,998 | -0.04(-0.12%) |
May 15, 2024 | 32.38 | 32.45 | 32.36 | 32.43 | 3,669,837 | +0.17(+0.53%) |
May 14, 2024 | 32.26 | 32.29 | 32.25 | 32.26 | 3,630,401 | +0.04(+0.12%) |
May 13, 2024 | 32.29 | 32.29 | 32.21 | 32.22 | 3,680,514 | +0.01(+0.03%) |
May 10, 2024 | 32.25 | 32.25 | 32.20 | 32.21 | 2,208,694 | -0.04(-0.12%) |
May 09, 2024 | 32.24 | 32.28 | 32.22 | 32.25 | 2,842,716 | +0.02(+0.06%) |
May 08, 2024 | 32.27 | 32.27 | 32.23 | 32.23 | 1,852,316 | -0.04(-0.12%) |
May 07, 2024 | 32.34 | 32.34 | 32.26 | 32.27 | 2,836,203 | +0.00(+0.00%) |
May 06, 2024 | 32.25 | 32.29 | 32.25 | 32.27 | 2,534,896 | +0.02(+0.06%) |
May 03, 2024 | 32.22 | 32.31 | 32.18 | 32.25 | 5,672,297 | +0.15(+0.47%) |
May 02, 2024 | 32.01 | 32.12 | 31.99 | 32.10 | 6,027,722 | +0.13(+0.41%) |
May 01, 2024 | 31.96 | 32.06 | 31.89 | 31.97 | 8,355,648 | +0.08(+0.25%) |
Apr 30, 2024 | 31.92 | 31.94 | 31.88 | 31.89 | 4,387,806 | -0.09(-0.28%) |
Apr 29, 2024 | 32.04 | 32.04 | 31.94 | 31.98 | 20,524,524 | +0.06(+0.19%) |
Apr 26, 2024 | 31.90 | 31.94 | 31.90 | 31.92 | 4,922,870 | +0.06(+0.19%) |
Apr 25, 2024 | 31.80 | 31.87 | 31.77 | 31.86 | 5,392,027 | -0.05(-0.16%) |
Apr 24, 2024 | 31.94 | 31.94 | 31.86 | 31.91 | 2,076,413 | -0.05(-0.16%) |
Apr 23, 2024 | 31.89 | 32.00 | 31.87 | 31.96 | 2,508,785 | +0.07(+0.22%) |
Apr 22, 2024 | 31.84 | 31.91 | 31.84 | 31.89 | 2,812,469 | +0.05(+0.16%) |
Apr 19, 2024 | 31.84 | 31.88 | 31.84 | 31.84 | 1,624,169 | +0.02(+0.06%) |
Apr 18, 2024 | 31.92 | 31.92 | 31.81 | 31.82 | 18,263,384 | -0.05(-0.16%) |
Apr 17, 2024 | 31.91 | 31.91 | 31.83 | 31.87 | 1,431,415 | +0.09(+0.28%) |
Apr 16, 2024 | 31.82 | 31.82 | 31.73 | 31.78 | 4,681,524 | -0.07(-0.22%) |
Apr 15, 2024 | 31.86 | 31.89 | 31.82 | 31.85 | 2,428,499 | -0.14(-0.43%) |
Apr 12, 2024 | 32.02 | 32.03 | 31.98 | 31.99 | 1,566,931 | +0.04(+0.12%) |
Apr 11, 2024 | 32.01 | 32.03 | 31.90 | 31.95 | 2,556,758 | +0.01(+0.03%) |
Apr 10, 2024 | 32.08 | 32.08 | 31.92 | 31.94 | 5,968,316 | -0.28(-0.86%) |
Apr 09, 2024 | 32.22 | 32.23 | 32.19 | 32.22 | 2,628,123 | +0.08(+0.25%) |
Apr 08, 2024 | 32.17 | 32.18 | 32.13 | 32.14 | 4,535,715 | -0.03(-0.09%) |
Apr 05, 2024 | 32.24 | 32.24 | 32.17 | 32.17 | 3,440,409 | -0.08(-0.25%) |
Apr 04, 2024 | 32.25 | 32.27 | 32.20 | 32.25 | 2,038,763 | +0.03(+0.09%) |
Apr 03, 2024 | 32.18 | 32.24 | 32.12 | 32.22 | 4,207,337 | +0.02(+0.06%) |
Apr 02, 2024 | 32.15 | 32.20 | 32.11 | 32.20 | 5,189,057 | +0.00(+0.00%) |
Apr 01, 2024 | 32.32 | 32.32 | 32.17 | 32.20 | 2,982,498 | -0.13(-0.40%) |
Mar 28, 2024 | 32.34 | 32.33 | 32.33 | 32.33 | 1,261,236 | -0.04(-0.12%) |
Mar 27, 2024 | 32.33 | 32.37 | 32.28 | 32.37 | 4,084,919 | +0.11(+0.34%) |
Mar 26, 2024 | 32.29 | 32.29 | 32.23 | 32.26 | 1,616,414 | -0.02(-0.06%) |
Mar 25, 2024 | 32.32 | 32.33 | 32.26 | 32.28 | 1,625,815 | -0.04(-0.12%) |
Mar 22, 2024 | 32.35 | 32.35 | 32.31 | 32.32 | 2,064,916 | +0.07(+0.21%) |
Mar 21, 2024 | 32.28 | 32.30 | 32.24 | 32.25 | 2,993,187 | +0.01(+0.03%) |
Mar 20, 2024 | 32.21 | 32.26 | 32.15 | 32.24 | 4,270,872 | +0.07(+0.22%) |
Mar 19, 2024 | 32.14 | 32.19 | 32.13 | 32.17 | 2,643,165 | +0.07(+0.22%) |
Mar 18, 2024 | 32.15 | 32.15 | 32.10 | 32.10 | 1,873,208 | -0.02(-0.06%) |
Mar 15, 2024 | 32.08 | 32.13 | 32.08 | 32.12 | 5,413,368 | +0.00(+0.00%) |
Mar 14, 2024 | 32.20 | 32.20 | 32.12 | 32.12 | 2,950,988 | -0.12(-0.37%) |
Mar 13, 2024 | 32.28 | 32.29 | 32.24 | 32.24 | 2,875,426 | -0.02(-0.06%) |
Mar 12, 2024 | 32.28 | 32.29 | 32.24 | 32.26 | 2,114,114 | -0.05(-0.15%) |
Mar 11, 2024 | 32.33 | 32.37 | 32.30 | 32.31 | 5,533,338 | -0.02(-0.06%) |
Mar 08, 2024 | 32.37 | 32.38 | 32.32 | 32.33 | 4,672,284 | +0.03(+0.09%) |
Mar 07, 2024 | 32.28 | 32.30 | 32.24 | 32.30 | 3,238,952 | +0.09(+0.28%) |
Mar 06, 2024 | 32.19 | 32.29 | 32.19 | 32.21 | 2,925,162 | +0.02(+0.06%) |
Mar 05, 2024 | 32.20 | 32.23 | 32.16 | 32.19 | 3,854,393 | +0.09(+0.28%) |
Mar 04, 2024 | 32.13 | 32.14 | 32.09 | 32.10 | 20,851,574 | -0.05(-0.15%) |
Mar 01, 2024 | 32.08 | 32.16 | 31.96 | 32.15 | 3,694,139 | +0.13(+0.39%) |
Feb 29, 2024 | 32.04 | 32.08 | 32.00 | 32.02 | 7,868,722 | +0.02(+0.06%) |
Feb 28, 2024 | 32.01 | 32.01 | 31.97 | 32.00 | 2,458,717 | +0.02(+0.06%) |
Feb 27, 2024 | 32.01 | 32.02 | 31.97 | 31.98 | 4,441,011 | -0.01(-0.03%) |
Feb 26, 2024 | 32.04 | 32.04 | 31.96 | 31.99 | 3,104,630 | -0.05(-0.15%) |
Feb 23, 2024 | 32.02 | 32.07 | 32.01 | 32.04 | 2,973,572 | +0.03(+0.09%) |
Feb 22, 2024 | 32.02 | 32.06 | 31.99 | 32.01 | 5,732,123 | -0.01(-0.03%) |
Feb 21, 2024 | 32.09 | 32.10 | 31.99 | 32.02 | 5,499,148 | -0.05(-0.15%) |
Feb 20, 2024 | 32.06 | 32.08 | 32.03 | 32.07 | 5,693,374 | +0.07(+0.22%) |
Feb 16, 2024 | 31.99 | 32.01 | 31.96 | 32.00 | 3,381,970 | -0.06(-0.18%) |
Feb 15, 2024 | 32.11 | 32.11 | 32.03 | 32.06 | 5,039,891 | +0.05(+0.15%) |
Feb 14, 2024 | 31.95 | 32.02 | 31.94 | 32.01 | 4,000,827 | +0.11(+0.34%) |
Feb 13, 2024 | 32.02 | 32.02 | 31.90 | 31.90 | 2,577,187 | -0.23(-0.71%) |
Feb 12, 2024 | 32.14 | 32.14 | 32.07 | 32.13 | 4,839,225 | +0.05(+0.15%) |
Feb 09, 2024 | 32.08 | 32.09 | 32.05 | 32.08 | 2,433,041 | -0.02(-0.06%) |
Feb 08, 2024 | 32.15 | 32.15 | 32.08 | 32.10 | 5,580,096 | -0.06(-0.18%) |
Feb 07, 2024 | 32.18 | 32.24 | 32.15 | 32.16 | 3,836,372 | -0.02(-0.06%) |
Feb 06, 2024 | 32.14 | 32.23 | 32.12 | 32.18 | 3,211,673 | +0.09(+0.28%) |
Feb 05, 2024 | 32.17 | 32.17 | 32.07 | 32.09 | 4,521,882 | -0.16(-0.49%) |
Feb 02, 2024 | 32.20 | 32.26 | 32.18 | 32.25 | 3,808,915 | -0.15(-0.46%) |
Feb 01, 2024 | 32.48 | 32.48 | 32.34 | 32.40 | 6,484,782 | +0.08(+0.24%) |
Jan 31, 2024 | 32.29 | 32.36 | 32.24 | 32.32 | 9,644,912 | +0.11(+0.34%) |
Jan 30, 2024 | 32.25 | 32.25 | 32.14 | 32.21 | 2,011,210 | +0.02(+0.06%) |
Jan 29, 2024 | 32.19 | 32.21 | 32.16 | 32.19 | 3,447,075 | +0.08(+0.24%) |
Jan 26, 2024 | 32.17 | 32.17 | 32.11 | 32.11 | 3,113,839 | -0.05(-0.15%) |
Jan 25, 2024 | 32.15 | 32.16 | 32.09 | 32.16 | 5,072,386 | +0.12(+0.37%) |
Jan 24, 2024 | 32.18 | 32.18 | 32.03 | 32.04 | 4,773,586 | -0.04(-0.12%) |
Jan 23, 2024 | 32.09 | 32.09 | 32.04 | 32.08 | 2,330,812 | -0.02(-0.06%) |
Jan 22, 2024 | 32.15 | 32.15 | 32.09 | 32.10 | 11,959,158 | +0.04(+0.12%) |
Jan 19, 2024 | 32.06 | 32.06 | 31.99 | 32.06 | 2,880,912 | +0.00(+0.00%) |
Jan 18, 2024 | 32.10 | 32.10 | 32.04 | 32.06 | 4,733,905 | +0.00(+0.00%) |
Jan 17, 2024 | 32.07 | 32.08 | 32.01 | 32.06 | 3,227,142 | -0.09(-0.27%) |
Jan 16, 2024 | 32.15 | 32.25 | 32.11 | 32.15 | 4,205,490 | -0.15(-0.46%) |
Jan 12, 2024 | 32.31 | 32.35 | 32.24 | 32.30 | 3,093,013 | +0.08(+0.24%) |
Jan 11, 2024 | 32.12 | 32.23 | 32.09 | 32.22 | 11,309,110 | +0.14(+0.43%) |
Jan 10, 2024 | 32.16 | 32.17 | 32.07 | 32.08 | 2,598,521 | +0.00(+0.00%) |
Jan 09, 2024 | 32.07 | 32.12 | 32.04 | 32.08 | 3,714,126 | +0.02(+0.06%) |
Jan 08, 2024 | 32.01 | 32.11 | 31.98 | 32.06 | 6,412,380 | +0.09(+0.28%) |
Jan 05, 2024 | 31.99 | 32.11 | 31.96 | 31.97 | 5,580,340 | -0.05(-0.15%) |
Jan 04, 2024 | 32.03 | 32.05 | 31.99 | 32.02 | 2,525,349 | -0.09(-0.27%) |
Jan 03, 2024 | 32.08 | 32.12 | 31.98 | 32.11 | 3,357,512 | -0.02(-0.06%) |
Jan 02, 2024 | 32.18 | 32.18 | 32.10 | 32.13 | 4,436,856 | -0.11(-0.33%) |
Dec 29, 2023 | 32.24 | 32.28 | 32.21 | 32.24 | 6,804,275 | -0.03(-0.09%) |
Dec 28, 2023 | 32.31 | 32.31 | 32.22 | 32.27 | 8,187,976 | -0.03(-0.09%) |
Dec 27, 2023 | 32.19 | 32.30 | 32.19 | 32.30 | 8,241,014 | +0.15(+0.46%) |
Dec 26, 2023 | 32.20 | 32.20 | 32.12 | 32.15 | 8,035,719 | +0.01(+0.03%) |
Dec 22, 2023 | 32.20 | 32.20 | 32.10 | 32.14 | 2,578,430 | +0.02(+0.06%) |
Dec 21, 2023 | 32.12 | 32.19 | 32.08 | 32.12 | 6,547,610 | +0.03(+0.09%) |
Dec 20, 2023 | 32.09 | 32.11 | 32.03 | 32.09 | 3,811,005 | +0.07(+0.21%) |
Dec 19, 2023 | 32.01 | 32.05 | 31.99 | 32.02 | 2,924,659 | +0.03(+0.09%) |
Dec 18, 2023 | 32.00 | 32.01 | 31.98 | 31.99 | 3,618,988 | -0.03(-0.08%) |
Dec 15, 2023 | 32.05 | 32.06 | 32.00 | 32.02 | 3,794,663 | -0.05(-0.15%) |
Dec 14, 2023 | 32.07 | 32.11 | 32.02 | 32.07 | 6,298,344 | +0.16(+0.49%) |
Dec 13, 2023 | 31.66 | 31.94 | 31.62 | 31.91 | 5,142,234 | +0.33(+1.05%) |
Dec 12, 2023 | 31.52 | 31.59 | 31.47 | 31.58 | 5,416,935 | +0.08(+0.25%) |
Dec 11, 2023 | 31.42 | 31.50 | 31.41 | 31.50 | 10,645,137 | +0.00(+0.00%) |
Dec 08, 2023 | 31.52 | 31.56 | 31.48 | 31.50 | 4,098,770 | -0.11(-0.34%) |
Dec 07, 2023 | 31.61 | 31.70 | 31.57 | 31.61 | 3,303,051 | +0.02(+0.06%) |
Dec 06, 2023 | 31.54 | 31.63 | 31.54 | 31.59 | 3,742,269 | +0.02(+0.06%) |
Dec 05, 2023 | 31.49 | 31.59 | 31.49 | 31.57 | 6,285,900 | +0.09(+0.28%) |
Dec 04, 2023 | 31.50 | 31.51 | 31.43 | 31.48 | 3,978,713 | -0.07(-0.22%) |
Dec 01, 2023 | 31.35 | 31.56 | 31.34 | 31.55 | 5,297,946 | +0.19(+0.61%) |
Nov 30, 2023 | 31.39 | 31.46 | 31.32 | 31.36 | 6,699,465 | -0.06(-0.19%) |
Nov 29, 2023 | 31.38 | 31.45 | 31.37 | 31.42 | 9,632,665 | +0.11(+0.34%) |
Nov 28, 2023 | 31.16 | 31.31 | 31.16 | 31.31 | 6,912,476 | +0.12(+0.38%) |
Nov 27, 2023 | 31.12 | 31.19 | 31.11 | 31.19 | 6,986,155 | +0.12(+0.38%) |
Nov 24, 2023 | 31.11 | 31.11 | 31.08 | 31.08 | 2,590,269 | -0.06(-0.19%) |
Nov 22, 2023 | 31.15 | 31.15 | 31.08 | 31.13 | 3,622,835 | +0.03(+0.09%) |
Nov 21, 2023 | 31.08 | 31.11 | 31.06 | 31.11 | 6,018,493 | +0.06(+0.19%) |
Nov 20, 2023 | 31.02 | 31.07 | 30.99 | 31.05 | 3,157,388 | +0.03(+0.09%) |
Nov 17, 2023 | 31.05 | 31.05 | 30.98 | 31.02 | 3,691,641 | +0.02(+0.06%) |
Nov 16, 2023 | 30.95 | 31.00 | 30.94 | 31.00 | 6,173,559 | +0.14(+0.44%) |
Nov 15, 2023 | 30.85 | 30.90 | 30.82 | 30.86 | 4,684,955 | -0.08(-0.25%) |
Nov 14, 2023 | 30.93 | 30.97 | 30.88 | 30.94 | 8,027,948 | +0.27(+0.89%) |
Nov 13, 2023 | 30.59 | 30.70 | 30.55 | 30.67 | 5,726,379 | +0.02(+0.06%) |
Nov 10, 2023 | 30.67 | 30.85 | 30.61 | 30.65 | 3,894,938 | +0.07(+0.22%) |
Nov 09, 2023 | 30.73 | 30.73 | 30.57 | 30.58 | 4,734,424 | -0.15(-0.48%) |
Nov 08, 2023 | 30.71 | 30.74 | 30.67 | 30.73 | 2,926,748 | +0.04(+0.13%) |
Nov 07, 2023 | 30.66 | 30.71 | 30.61 | 30.69 | 4,955,498 | +0.11(+0.35%) |
Nov 06, 2023 | 30.67 | 30.67 | 30.57 | 30.58 | 4,921,708 | -0.12(-0.38%) |
Nov 03, 2023 | 30.77 | 30.80 | 30.68 | 30.70 | 3,608,714 | +0.15(+0.48%) |
Nov 02, 2023 | 30.55 | 30.58 | 30.52 | 30.55 | 7,972,173 | +0.13(+0.42%) |
Nov 01, 2023 | 30.29 | 30.44 | 30.24 | 30.42 | 6,799,136 | +0.21(+0.69%) |
Oct 31, 2023 | 30.25 | 30.27 | 30.20 | 30.21 | 2,653,683 | +0.00(+0.00%) |
Oct 30, 2023 | 30.21 | 30.24 | 30.19 | 30.21 | 3,147,858 | -0.05(-0.16%) |
Oct 27, 2023 | 30.29 | 30.29 | 30.21 | 30.26 | 5,679,709 | +0.00(+0.00%) |
Oct 26, 2023 | 30.19 | 30.27 | 30.17 | 30.26 | 4,406,453 | +0.11(+0.35%) |
Oct 25, 2023 | 30.20 | 30.22 | 30.12 | 30.16 | 6,956,476 | -0.10(-0.32%) |
Oct 24, 2023 | 30.24 | 30.26 | 30.19 | 30.25 | 5,734,859 | +0.03(+0.10%) |
Oct 23, 2023 | 30.01 | 30.23 | 30.01 | 30.22 | 3,338,533 | +0.12(+0.39%) |
Oct 20, 2023 | 30.09 | 30.12 | 30.06 | 30.11 | 4,300,608 | +0.09(+0.29%) |
Oct 19, 2023 | 30.08 | 30.12 | 30.00 | 30.02 | 11,614,276 | -0.06(-0.19%) |
Oct 18, 2023 | 30.17 | 30.20 | 30.06 | 30.08 | 5,248,423 | -0.10(-0.32%) |
Oct 17, 2023 | 30.20 | 30.23 | 30.15 | 30.18 | 4,816,774 | -0.17(-0.54%) |
Oct 16, 2023 | 30.37 | 30.40 | 30.34 | 30.34 | 6,292,005 | -0.10(-0.32%) |
Oct 13, 2023 | 30.49 | 30.49 | 30.31 | 30.44 | 3,950,093 | +0.07(+0.22%) |
Oct 12, 2023 | 30.46 | 30.51 | 30.35 | 30.37 | 5,951,602 | -0.14(-0.45%) |
Oct 11, 2023 | 30.50 | 30.52 | 30.44 | 30.51 | 2,616,470 | +0.05(+0.16%) |
Oct 10, 2023 | 30.42 | 30.50 | 30.36 | 30.46 | 6,145,286 | -0.02(-0.06%) |
Oct 09, 2023 | 30.35 | 30.48 | 30.33 | 30.48 | 1,469,289 | +0.24(+0.80%) |
Oct 06, 2023 | 30.17 | 30.26 | 30.13 | 30.23 | 5,853,696 | -0.06(-0.19%) |
Oct 05, 2023 | 30.32 | 30.35 | 30.26 | 30.29 | 4,637,246 | +0.03(+0.10%) |
Oct 04, 2023 | 30.22 | 30.28 | 30.15 | 30.26 | 12,208,000 | +0.12(+0.39%) |
Oct 03, 2023 | 30.28 | 30.30 | 30.13 | 30.15 | 9,152,155 | -0.16(-0.51%) |