Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 34.95 | 35.28 | 34.95 | 35.28 | 2,715 | +0.35(+0.99%) |
Jun 14, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 168 | -0.14(-0.41%) |
Jun 13, 2024 | 34.99 | 35.08 | 34.99 | 35.08 | 3,076 | +0.04(+0.10%) |
Jun 12, 2024 | 35.11 | 35.14 | 35.05 | 35.05 | 3,263 | +0.28(+0.79%) |
Jun 11, 2024 | 34.64 | 34.83 | 34.64 | 34.77 | 15,610 | -0.09(-0.25%) |
Jun 10, 2024 | 34.79 | 34.88 | 34.79 | 34.86 | 4,160 | +0.09(+0.26%) |
Jun 07, 2024 | 34.77 | 34.84 | 34.77 | 34.77 | 5,548 | +0.05(+0.14%) |
Jun 06, 2024 | 34.80 | 34.80 | 34.68 | 34.72 | 10,421 | -0.04(-0.13%) |
Jun 05, 2024 | 34.69 | 34.77 | 34.50 | 34.76 | 1,980 | +0.34(+1.00%) |
Jun 04, 2024 | 34.40 | 34.55 | 34.35 | 34.42 | 1,297 | -0.07(-0.19%) |
Jun 03, 2024 | 34.34 | 34.49 | 34.34 | 34.49 | 537 | -0.02(-0.07%) |
May 31, 2024 | 34.12 | 34.51 | 34.12 | 34.51 | 489 | +0.44(+1.28%) |
May 30, 2024 | 34.06 | 34.17 | 34.06 | 34.07 | 2,731 | +0.04(+0.12%) |
May 29, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 78 | -0.30(-0.87%) |
May 28, 2024 | 34.49 | 34.49 | 34.22 | 34.33 | 6,411 | -0.21(-0.62%) |
May 24, 2024 | 34.60 | 34.60 | 34.54 | 34.54 | 2,505 | +0.20(+0.58%) |
May 23, 2024 | 34.64 | 34.64 | 34.33 | 34.34 | 2,823 | -0.40(-1.14%) |
May 22, 2024 | 34.69 | 34.74 | 34.69 | 34.74 | 576 | -0.11(-0.32%) |
May 21, 2024 | 34.74 | 34.85 | 34.74 | 34.85 | 6,411 | +0.03(+0.09%) |
May 20, 2024 | 34.87 | 34.96 | 34.74 | 34.82 | 36,949 | -0.09(-0.26%) |
May 17, 2024 | 34.84 | 34.91 | 34.81 | 34.91 | 1,039 | -0.02(-0.06%) |
May 16, 2024 | 34.91 | 34.94 | 34.88 | 34.93 | 1,597 | -0.01(-0.03%) |
May 15, 2024 | 34.75 | 34.94 | 34.75 | 34.94 | 1,589 | +0.36(+1.03%) |
May 14, 2024 | 34.52 | 34.58 | 34.45 | 34.58 | 6,721 | +0.19(+0.56%) |
May 13, 2024 | 34.55 | 34.55 | 34.39 | 34.39 | 888 | -0.03(-0.08%) |
May 10, 2024 | 34.42 | 34.42 | 34.32 | 34.42 | 2,428 | +0.17(+0.49%) |
May 09, 2024 | 34.20 | 34.25 | 34.20 | 34.25 | 17,998 | +0.18(+0.52%) |
May 08, 2024 | 33.94 | 34.07 | 33.94 | 34.07 | 919 | +0.07(+0.21%) |
May 07, 2024 | 34.05 | 34.08 | 34.00 | 34.00 | 1,162 | +0.02(+0.05%) |
May 06, 2024 | 33.91 | 33.99 | 33.90 | 33.98 | 4,827 | +0.30(+0.89%) |
May 03, 2024 | 33.72 | 33.72 | 33.68 | 33.68 | 1,120 | +0.35(+1.05%) |
May 02, 2024 | 33.22 | 33.37 | 33.16 | 33.34 | 7,046 | +0.13(+0.38%) |
May 01, 2024 | 33.13 | 33.61 | 33.13 | 33.21 | 11,474 | -0.05(-0.16%) |
Apr 30, 2024 | 33.59 | 33.60 | 33.26 | 33.26 | 973 | -0.39(-1.16%) |
Apr 29, 2024 | 33.66 | 33.69 | 33.64 | 33.65 | 1,709 | +0.05(+0.15%) |
Apr 26, 2024 | 33.71 | 33.71 | 33.57 | 33.60 | 870 | +0.02(+0.06%) |
Apr 25, 2024 | 33.61 | 33.61 | 33.58 | 33.58 | 163 | -0.30(-0.89%) |
Apr 24, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 592 | +0.06(+0.18%) |
Apr 23, 2024 | 33.82 | 33.85 | 33.82 | 33.82 | 4,054 | +0.31(+0.92%) |
Apr 22, 2024 | 33.64 | 33.64 | 33.48 | 33.51 | 5,748 | +0.23(+0.70%) |
Apr 19, 2024 | 33.26 | 33.34 | 33.26 | 33.28 | 1,348 | +0.05(+0.14%) |
Apr 18, 2024 | 33.40 | 33.40 | 33.20 | 33.23 | 3,500 | -0.07(-0.21%) |
Apr 17, 2024 | 33.44 | 33.44 | 33.22 | 33.30 | 1,791 | -0.08(-0.24%) |
Apr 16, 2024 | 33.38 | 33.44 | 33.38 | 33.39 | 823 | -0.14(-0.42%) |
Apr 15, 2024 | 33.48 | 33.53 | 33.48 | 33.53 | 3,092 | -0.20(-0.59%) |
Apr 12, 2024 | 33.99 | 33.99 | 33.68 | 33.73 | 3,791 | -0.65(-1.90%) |
Apr 11, 2024 | 34.07 | 34.44 | 34.07 | 34.38 | 13,758 | +0.10(+0.31%) |
Apr 10, 2024 | 34.25 | 34.27 | 34.24 | 34.27 | 914 | -0.42(-1.21%) |
Apr 09, 2024 | 34.80 | 34.80 | 34.59 | 34.69 | 19,785 | +0.07(+0.21%) |
Apr 08, 2024 | 34.71 | 34.71 | 34.62 | 34.62 | 1,227 | -0.07(-0.20%) |
Apr 05, 2024 | 34.71 | 34.76 | 34.67 | 34.69 | 1,550 | +0.21(+0.60%) |
Apr 04, 2024 | 35.22 | 35.22 | 34.48 | 34.48 | 5,739 | -0.39(-1.13%) |
Apr 03, 2024 | 34.97 | 35.02 | 34.82 | 34.88 | 14,524 | -0.10(-0.29%) |
Apr 02, 2024 | 34.98 | 34.99 | 34.90 | 34.98 | 8,802 | -0.30(-0.85%) |
Apr 01, 2024 | 35.41 | 35.41 | 35.25 | 35.28 | 3,498 | -0.12(-0.35%) |
Mar 28, 2024 | 35.36 | 35.43 | 35.36 | 35.40 | 1,041 | +0.13(+0.38%) |
Mar 27, 2024 | 35.11 | 35.27 | 35.11 | 35.27 | 751 | +0.43(+1.24%) |
Mar 26, 2024 | 34.98 | 34.98 | 34.84 | 34.84 | 2,794 | -0.06(-0.16%) |
Mar 25, 2024 | 34.86 | 34.92 | 34.86 | 34.89 | 5,682 | -0.06(-0.17%) |
Mar 22, 2024 | 34.95 | 35.04 | 34.95 | 34.96 | 6,934 | -0.14(-0.39%) |
Mar 21, 2024 | 35.15 | 35.17 | 35.08 | 35.09 | 12,988 | +0.25(+0.71%) |
Mar 20, 2024 | 34.61 | 34.84 | 34.61 | 34.84 | 4,302 | +0.24(+0.68%) |
Mar 19, 2024 | 34.35 | 34.61 | 34.35 | 34.61 | 6,370 | +0.21(+0.60%) |
Mar 18, 2024 | 34.47 | 34.49 | 34.40 | 34.40 | 1,158 | +0.06(+0.19%) |
Mar 15, 2024 | 34.31 | 34.35 | 34.22 | 34.34 | 8,190 | -0.08(-0.22%) |
Mar 14, 2024 | 34.46 | 34.46 | 34.29 | 34.41 | 3,628 | -0.19(-0.56%) |
Mar 13, 2024 | 34.73 | 34.77 | 34.57 | 34.61 | 5,979 | -0.12(-0.35%) |
Mar 12, 2024 | 34.58 | 34.73 | 34.58 | 34.73 | 7,069 | +0.30(+0.89%) |
Mar 11, 2024 | 34.41 | 34.43 | 34.41 | 34.42 | 6,952 | -0.05(-0.15%) |
Mar 08, 2024 | 34.65 | 34.67 | 34.36 | 34.47 | 4,716 | -0.12(-0.36%) |
Mar 07, 2024 | 34.56 | 34.60 | 34.35 | 34.60 | 14,167 | +0.29(+0.83%) |
Mar 06, 2024 | 34.26 | 34.43 | 34.23 | 34.31 | 2,722 | +0.24(+0.72%) |
Mar 05, 2024 | 34.22 | 34.22 | 33.95 | 34.07 | 3,260 | -0.25(-0.72%) |
Mar 04, 2024 | 34.26 | 34.43 | 34.26 | 34.32 | 9,399 | +0.02(+0.04%) |
Mar 01, 2024 | 34.09 | 34.30 | 34.06 | 34.30 | 7,927 | +0.26(+0.76%) |
Feb 29, 2024 | 33.95 | 34.04 | 33.89 | 34.04 | 7,086 | +0.21(+0.61%) |
Feb 28, 2024 | 33.91 | 33.92 | 33.83 | 33.83 | 7,409 | -0.08(-0.24%) |
Feb 27, 2024 | 33.87 | 33.91 | 33.83 | 33.91 | 14,804 | +0.08(+0.25%) |
Feb 26, 2024 | 33.98 | 33.98 | 33.83 | 33.83 | 2,471 | -0.13(-0.40%) |
Feb 23, 2024 | 33.99 | 33.99 | 33.93 | 33.96 | 1,274 | +0.08(+0.23%) |
Feb 22, 2024 | 33.72 | 33.96 | 33.67 | 33.88 | 5,461 | +0.42(+1.27%) |
Feb 21, 2024 | 33.36 | 33.46 | 33.25 | 33.46 | 1,145 | +0.05(+0.15%) |
Feb 20, 2024 | 33.31 | 33.41 | 33.31 | 33.41 | 2,575 | -0.07(-0.22%) |
Feb 16, 2024 | 33.67 | 33.67 | 33.46 | 33.48 | 4,412 | -0.16(-0.46%) |
Feb 15, 2024 | 33.63 | 33.64 | 33.61 | 33.64 | 1,451 | +0.34(+1.02%) |
Feb 14, 2024 | 33.20 | 33.30 | 33.16 | 33.30 | 2,313 | +0.27(+0.82%) |
Feb 13, 2024 | 33.03 | 33.11 | 32.82 | 33.03 | 2,083 | -0.52(-1.54%) |
Feb 12, 2024 | 33.50 | 33.65 | 33.50 | 33.54 | 637 | +0.14(+0.43%) |
Feb 09, 2024 | 33.32 | 33.40 | 33.30 | 33.40 | 2,726 | +0.12(+0.35%) |
Feb 08, 2024 | 33.27 | 33.30 | 33.26 | 33.29 | 6,339 | -0.00(-0.01%) |
Feb 07, 2024 | 33.20 | 33.33 | 33.20 | 33.29 | 2,794 | +0.20(+0.60%) |
Feb 06, 2024 | 33.11 | 33.11 | 33.04 | 33.09 | 3,841 | +0.09(+0.27%) |
Feb 05, 2024 | 32.99 | 33.08 | 32.94 | 33.00 | 12,639 | -0.25(-0.76%) |
Feb 02, 2024 | 32.98 | 33.34 | 32.98 | 33.25 | 3,101 | +0.30(+0.91%) |
Feb 01, 2024 | 32.77 | 32.95 | 32.77 | 32.95 | 3,253 | +0.22(+0.68%) |
Jan 31, 2024 | 32.97 | 32.98 | 32.73 | 32.73 | 6,303 | -0.37(-1.10%) |
Jan 30, 2024 | 32.98 | 33.11 | 32.98 | 33.10 | 4,707 | +0.10(+0.29%) |
Jan 29, 2024 | 32.80 | 33.00 | 32.80 | 33.00 | 2,316 | +0.21(+0.64%) |
Jan 26, 2024 | 32.88 | 32.88 | 32.79 | 32.79 | 2,492 | -0.32(-0.96%) |
Jan 25, 2024 | 32.92 | 33.11 | 32.92 | 33.11 | 2,642 | +0.29(+0.88%) |
Jan 24, 2024 | 32.94 | 32.95 | 32.82 | 32.82 | 3,931 | -0.02(-0.07%) |
Jan 23, 2024 | 32.71 | 32.84 | 32.71 | 32.84 | 5,333 | +0.10(+0.30%) |
Jan 22, 2024 | 32.63 | 32.80 | 32.63 | 32.75 | 12,414 | +0.15(+0.46%) |
Jan 19, 2024 | 32.61 | 32.66 | 32.59 | 32.59 | 10,861 | +0.40(+1.24%) |
Jan 18, 2024 | 32.04 | 32.21 | 32.03 | 32.20 | 2,070 | +0.19(+0.59%) |
Jan 17, 2024 | 31.98 | 32.01 | 31.97 | 32.01 | 1,451 | -0.16(-0.50%) |
Jan 16, 2024 | 32.11 | 32.21 | 32.09 | 32.17 | 17,214 | -0.21(-0.66%) |
Jan 12, 2024 | 32.32 | 32.38 | 32.32 | 32.38 | 1,280 | -0.07(-0.22%) |
Jan 11, 2024 | 32.30 | 32.45 | 32.30 | 32.45 | 1,489 | +0.04(+0.12%) |
Jan 10, 2024 | 32.41 | 32.43 | 32.28 | 32.42 | 2,575 | -0.02(-0.06%) |
Jan 09, 2024 | 32.40 | 32.43 | 32.34 | 32.43 | 1,457 | -0.06(-0.18%) |
Jan 08, 2024 | 32.23 | 32.49 | 32.23 | 32.49 | 713 | +0.34(+1.06%) |
Jan 05, 2024 | 32.25 | 32.25 | 32.12 | 32.15 | 3,542 | +0.12(+0.36%) |
Jan 04, 2024 | 32.16 | 32.16 | 32.04 | 32.04 | 2,256 | -0.03(-0.08%) |
Jan 03, 2024 | 32.19 | 32.26 | 32.06 | 32.06 | 3,088 | -0.24(-0.75%) |
Jan 02, 2024 | 32.13 | 32.40 | 32.13 | 32.31 | 2,356 | -0.06(-0.18%) |
Dec 29, 2023 | 32.27 | 32.37 | 32.27 | 32.37 | 1,971 | -0.09(-0.28%) |
Dec 28, 2023 | 32.47 | 32.49 | 32.46 | 32.46 | 6,690 | +0.01(+0.03%) |
Dec 27, 2023 | 32.34 | 32.45 | 32.33 | 32.45 | 9,239 | +0.09(+0.28%) |
Dec 26, 2023 | 32.28 | 32.37 | 32.28 | 32.36 | 703 | +0.21(+0.65%) |
Dec 22, 2023 | 32.19 | 32.24 | 32.03 | 32.15 | 13,517 | +0.09(+0.29%) |
Dec 21, 2023 | 31.81 | 32.06 | 31.81 | 32.06 | 10,083 | +0.33(+1.04%) |
Dec 20, 2023 | 32.11 | 32.19 | 31.73 | 31.73 | 5,937 | -0.43(-1.33%) |
Dec 19, 2023 | 32.03 | 32.16 | 32.03 | 32.15 | 3,150 | +0.19(+0.61%) |
Dec 18, 2023 | 31.94 | 31.96 | 31.93 | 31.96 | 5,973 | +0.07(+0.21%) |
Dec 15, 2023 | 31.88 | 31.98 | 31.77 | 31.89 | 3,806 | +0.01(+0.02%) |
Dec 14, 2023 | 32.05 | 32.05 | 31.88 | 31.89 | 3,113 | +0.20(+0.62%) |
Dec 13, 2023 | 31.31 | 31.70 | 31.26 | 31.69 | 14,030 | +0.37(+1.19%) |
Dec 12, 2023 | 31.20 | 31.34 | 31.20 | 31.32 | 4,634 | +0.05(+0.16%) |
Dec 11, 2023 | 31.24 | 31.27 | 31.23 | 31.27 | 11,847 | +0.22(+0.71%) |
Dec 08, 2023 | 30.80 | 31.05 | 30.80 | 31.05 | 6,568 | +0.16(+0.53%) |
Dec 07, 2023 | 30.80 | 30.94 | 30.80 | 30.88 | 6,528 | +0.24(+0.80%) |
Dec 06, 2023 | 30.93 | 30.93 | 30.64 | 30.64 | 1,002 | -0.08(-0.25%) |
Dec 05, 2023 | 30.73 | 30.78 | 30.72 | 30.72 | 7,187 | -0.12(-0.40%) |
Dec 04, 2023 | 30.78 | 30.84 | 30.73 | 30.84 | 3,667 | -0.08(-0.27%) |
Dec 01, 2023 | 30.82 | 31.00 | 30.82 | 30.92 | 1,847 | +0.19(+0.61%) |
Nov 30, 2023 | 30.59 | 30.74 | 30.59 | 30.74 | 2,381 | +0.20(+0.65%) |
Nov 29, 2023 | 30.71 | 30.71 | 30.49 | 30.54 | 9,772 | +0.08(+0.27%) |
Nov 28, 2023 | 30.38 | 30.45 | 30.37 | 30.45 | 5,043 | +0.06(+0.18%) |
Nov 27, 2023 | 30.47 | 30.54 | 30.40 | 30.40 | 4,783 | -0.09(-0.29%) |
Nov 24, 2023 | 30.50 | 30.56 | 30.43 | 30.49 | 5,542 | +0.04(+0.13%) |
Nov 22, 2023 | 30.49 | 30.53 | 30.45 | 30.45 | 7,835 | +0.16(+0.52%) |
Nov 21, 2023 | 30.26 | 30.30 | 30.25 | 30.29 | 14,852 | -0.11(-0.37%) |
Nov 20, 2023 | 30.33 | 30.50 | 30.33 | 30.40 | 16,694 | +0.21(+0.69%) |
Nov 17, 2023 | 30.19 | 30.29 | 30.10 | 30.19 | 7,066 | +0.08(+0.27%) |
Nov 16, 2023 | 29.98 | 30.14 | 29.98 | 30.11 | 15,136 | +0.03(+0.08%) |
Nov 15, 2023 | 30.09 | 30.09 | 30.09 | 30.09 | 99 | +0.13(+0.43%) |
Nov 14, 2023 | 29.77 | 29.96 | 29.77 | 29.96 | 5,252 | +0.58(+1.99%) |
Nov 13, 2023 | 29.30 | 29.37 | 29.30 | 29.37 | 13,740 | -0.01(-0.05%) |
Nov 10, 2023 | 29.01 | 29.39 | 29.01 | 29.39 | 3,133 | +0.43(+1.48%) |
Nov 09, 2023 | 29.22 | 29.22 | 28.96 | 28.96 | 3,129 | -0.26(-0.89%) |
Nov 08, 2023 | 29.15 | 29.22 | 29.15 | 29.22 | 3,273 | -0.03(-0.12%) |
Nov 07, 2023 | 29.22 | 29.33 | 29.22 | 29.25 | 1,694 | +0.04(+0.13%) |
Nov 06, 2023 | 29.20 | 29.23 | 29.07 | 29.21 | 16,856 | -0.03(-0.11%) |
Nov 03, 2023 | 28.99 | 29.32 | 28.99 | 29.25 | 6,221 | +0.35(+1.21%) |
Nov 02, 2023 | 28.65 | 28.90 | 28.59 | 28.90 | 12,297 | +0.48(+1.68%) |