Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 32.89 | 33.04 | 32.82 | 32.94 | 4,035 | +0.35(+1.09%) |
Jun 11, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 0 | +0.00(+0.02%) |
Jun 10, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 3 | +0.15(+0.45%) |
Jun 07, 2024 | 32.47 | 32.47 | 32.44 | 32.44 | 3,869 | -0.18(-0.55%) |
Jun 06, 2024 | 32.54 | 32.62 | 32.54 | 32.62 | 385 | +0.02(+0.06%) |
Jun 05, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 7 | +0.41(+1.28%) |
Jun 04, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 7 | +0.05(+0.14%) |
Jun 03, 2024 | 32.23 | 32.23 | 32.14 | 32.14 | 358 | +0.01(+0.03%) |
May 31, 2024 | 31.74 | 32.13 | 31.74 | 32.13 | 139 | +0.10(+0.31%) |
May 30, 2024 | 31.98 | 32.03 | 31.98 | 32.03 | 2,159 | -0.26(-0.81%) |
May 29, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 7 | -0.24(-0.74%) |
May 28, 2024 | 32.52 | 32.53 | 32.51 | 32.53 | 5,775 | +0.06(+0.19%) |
May 24, 2024 | 32.45 | 32.50 | 32.44 | 32.47 | 2,293 | +0.25(+0.77%) |
May 23, 2024 | 32.55 | 32.55 | 32.22 | 32.22 | 7,449 | -0.37(-1.15%) |
May 22, 2024 | 32.57 | 32.60 | 32.57 | 32.60 | 401 | -0.04(-0.13%) |
May 21, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 0 | -0.05(-0.16%) |
May 20, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 48 | +0.05(+0.16%) |
May 17, 2024 | 32.63 | 32.64 | 32.63 | 32.64 | 113 | -0.04(-0.13%) |
May 16, 2024 | 32.82 | 32.82 | 32.68 | 32.68 | 300 | -0.05(-0.15%) |
May 15, 2024 | 32.66 | 32.73 | 32.66 | 32.73 | 310 | +0.40(+1.24%) |
May 14, 2024 | 32.17 | 32.33 | 32.17 | 32.33 | 9,984 | +0.22(+0.69%) |
May 13, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 102 | -0.07(-0.22%) |
May 10, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 101 | -0.01(-0.02%) |
May 09, 2024 | 32.16 | 32.20 | 32.16 | 32.19 | 4,075 | +0.07(+0.23%) |
May 08, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 28 | -0.05(-0.15%) |
May 07, 2024 | 32.14 | 32.18 | 32.14 | 32.16 | 2,092 | -0.05(-0.16%) |
May 06, 2024 | 32.14 | 32.21 | 32.14 | 32.21 | 358 | +0.33(+1.04%) |
May 03, 2024 | 31.92 | 31.94 | 31.88 | 31.88 | 4,418 | +0.28(+0.89%) |
May 02, 2024 | 31.33 | 31.66 | 31.31 | 31.60 | 21,780 | +0.53(+1.70%) |
May 01, 2024 | 31.51 | 31.51 | 31.07 | 31.07 | 639 | -0.23(-0.73%) |
Apr 30, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 128 | -0.46(-1.45%) |
Apr 29, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 106 | -0.14(-0.44%) |
Apr 26, 2024 | 32.10 | 32.10 | 31.90 | 31.90 | 2,122 | -0.07(-0.22%) |
Apr 25, 2024 | 31.95 | 31.97 | 31.95 | 31.97 | 232 | -0.03(-0.09%) |
Apr 24, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 115 | +0.05(+0.16%) |
Apr 23, 2024 | 31.88 | 31.99 | 31.88 | 31.95 | 4,866 | +0.49(+1.55%) |
Apr 22, 2024 | 31.22 | 31.46 | 31.22 | 31.46 | 5,069 | +0.28(+0.89%) |
Apr 19, 2024 | 31.29 | 31.29 | 31.18 | 31.18 | 492 | -0.46(-1.45%) |
Apr 18, 2024 | 31.96 | 31.96 | 31.64 | 31.64 | 385 | -0.18(-0.56%) |
Apr 17, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 124 | -0.28(-0.89%) |
Apr 16, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 85 | +0.01(+0.04%) |
Apr 15, 2024 | 32.14 | 32.14 | 32.09 | 32.09 | 368 | -0.45(-1.38%) |
Apr 12, 2024 | 32.84 | 32.84 | 32.49 | 32.54 | 967 | -0.79(-2.37%) |
Apr 11, 2024 | 32.95 | 33.38 | 32.95 | 33.33 | 7,296 | +0.26(+0.79%) |
Apr 10, 2024 | 33.05 | 33.10 | 33.05 | 33.07 | 528 | -0.31(-0.93%) |
Apr 09, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 2 | +0.05(+0.15%) |
Apr 08, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 24 | +0.07(+0.21%) |
Apr 05, 2024 | 33.04 | 33.26 | 33.04 | 33.26 | 545 | +0.44(+1.34%) |
Apr 04, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 75 | -0.41(-1.25%) |
Apr 03, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 12 | -0.19(-0.58%) |
Apr 02, 2024 | 33.36 | 33.43 | 33.33 | 33.43 | 712 | -0.33(-0.98%) |
Apr 01, 2024 | 33.68 | 33.76 | 33.68 | 33.76 | 8,914 | -0.13(-0.39%) |
Mar 28, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 111 | +0.14(+0.43%) |
Mar 27, 2024 | 33.58 | 33.75 | 33.58 | 33.75 | 4,347 | +0.24(+0.71%) |
Mar 26, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 54 | -0.11(-0.32%) |
Mar 25, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 5 | -0.08(-0.24%) |
Mar 22, 2024 | 33.77 | 33.77 | 33.70 | 33.70 | 1,637 | -0.06(-0.19%) |
Mar 21, 2024 | 33.90 | 33.90 | 33.76 | 33.76 | 690 | +0.09(+0.25%) |
Mar 20, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 17 | +0.28(+0.85%) |
Mar 19, 2024 | 33.20 | 33.39 | 33.20 | 33.39 | 2,402 | +0.13(+0.38%) |
Mar 18, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 42 | +0.06(+0.19%) |
Mar 15, 2024 | 33.25 | 33.25 | 33.20 | 33.20 | 442 | -0.29(-0.85%) |
Mar 14, 2024 | 33.77 | 33.78 | 33.33 | 33.49 | 5,111 | -0.22(-0.65%) |
Mar 13, 2024 | 33.88 | 33.88 | 33.70 | 33.70 | 8,680 | -0.12(-0.37%) |
Mar 12, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 35 | +0.43(+1.29%) |
Mar 11, 2024 | 33.37 | 33.41 | 33.33 | 33.40 | 2,248 | -0.12(-0.35%) |
Mar 08, 2024 | 33.91 | 34.11 | 33.52 | 33.52 | 1,106 | -0.35(-1.03%) |
Mar 07, 2024 | 33.76 | 33.93 | 33.76 | 33.87 | 2,516 | +0.34(+1.03%) |
Mar 06, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 6 | +0.22(+0.65%) |
Mar 05, 2024 | 33.21 | 33.31 | 33.21 | 33.31 | 114 | -0.37(-1.09%) |
Mar 04, 2024 | 33.73 | 33.78 | 33.66 | 33.67 | 3,839 | -0.09(-0.28%) |
Mar 01, 2024 | 33.53 | 33.86 | 33.49 | 33.77 | 3,242 | +0.22(+0.66%) |
Feb 29, 2024 | 33.28 | 33.55 | 33.28 | 33.55 | 2,573 | +0.11(+0.32%) |
Feb 28, 2024 | 33.44 | 33.47 | 33.41 | 33.44 | 3,650 | -0.03(-0.10%) |
Feb 27, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 39 | +0.07(+0.22%) |
Feb 26, 2024 | 33.47 | 33.47 | 33.40 | 33.40 | 222 | -0.11(-0.32%) |
Feb 23, 2024 | 33.47 | 33.51 | 33.47 | 33.51 | 805 | +0.04(+0.12%) |
Feb 22, 2024 | 33.32 | 33.47 | 33.32 | 33.47 | 3,031 | +0.84(+2.59%) |
Feb 21, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 10 | +0.12(+0.36%) |
Feb 20, 2024 | 32.92 | 32.92 | 32.50 | 32.51 | 746 | -0.43(-1.30%) |
Feb 16, 2024 | 32.98 | 33.19 | 32.94 | 32.94 | 3,157 | -0.02(-0.06%) |
Feb 15, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 221 | +0.08(+0.24%) |
Feb 14, 2024 | 32.64 | 32.88 | 32.64 | 32.88 | 4,674 | +0.46(+1.42%) |
Feb 13, 2024 | 32.43 | 32.43 | 32.37 | 32.41 | 9,387 | -0.49(-1.50%) |
Feb 12, 2024 | 33.08 | 33.08 | 32.91 | 32.91 | 622 | -0.12(-0.36%) |
Feb 09, 2024 | 32.95 | 33.03 | 32.95 | 33.03 | 51,361 | +0.23(+0.70%) |
Feb 08, 2024 | 32.79 | 32.80 | 32.79 | 32.80 | 1,299 | +0.38(+1.18%) |
Feb 07, 2024 | 32.25 | 32.41 | 32.25 | 32.41 | 6,266 | +0.24(+0.74%) |
Feb 06, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 17 | +0.08(+0.24%) |
Feb 05, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 161 | -0.02(-0.06%) |
Feb 02, 2024 | 31.56 | 32.16 | 31.56 | 32.12 | 297 | +0.53(+1.67%) |
Feb 01, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 2 | +0.40(+1.27%) |
Jan 31, 2024 | 31.47 | 31.49 | 31.16 | 31.19 | 7,744 | -0.56(-1.76%) |
Jan 30, 2024 | 31.76 | 31.77 | 31.75 | 31.75 | 5,106 | -0.02(-0.06%) |
Jan 29, 2024 | 31.55 | 31.77 | 31.55 | 31.77 | 7,115 | +0.37(+1.19%) |
Jan 26, 2024 | 31.46 | 31.46 | 31.36 | 31.40 | 1,824 | +0.00(+0.01%) |
Jan 25, 2024 | 31.29 | 31.39 | 31.29 | 31.39 | 761 | +0.08(+0.26%) |
Jan 24, 2024 | 31.42 | 31.51 | 31.31 | 31.31 | 1,037 | -0.06(-0.19%) |
Jan 23, 2024 | 31.36 | 31.38 | 31.36 | 31.37 | 2,428 | -0.02(-0.05%) |
Jan 22, 2024 | 31.40 | 31.42 | 31.39 | 31.39 | 1,922 | +0.18(+0.58%) |
Jan 19, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 100 | +0.30(+0.96%) |
Jan 18, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 102 | +0.37(+1.22%) |
Jan 17, 2024 | 30.50 | 30.54 | 30.50 | 30.54 | 1,300 | -0.21(-0.68%) |
Jan 16, 2024 | 30.73 | 30.76 | 30.72 | 30.75 | 635 | -0.05(-0.15%) |
Jan 12, 2024 | 30.91 | 30.91 | 30.76 | 30.79 | 1,816 | +0.11(+0.35%) |
Jan 11, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 13 | +0.03(+0.08%) |
Jan 10, 2024 | 30.56 | 30.66 | 30.56 | 30.66 | 319 | +0.19(+0.61%) |
Jan 09, 2024 | 30.45 | 30.59 | 30.45 | 30.47 | 5,938 | -0.04(-0.15%) |
Jan 08, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 11 | +0.47(+1.56%) |
Jan 05, 2024 | 30.17 | 30.21 | 30.05 | 30.05 | 3,459 | +0.01(+0.02%) |
Jan 04, 2024 | 30.12 | 30.18 | 30.04 | 30.04 | 794 | -0.11(-0.38%) |
Jan 03, 2024 | 30.20 | 30.24 | 30.16 | 30.16 | 6,112 | -0.28(-0.92%) |
Jan 02, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 100 | -0.30(-0.99%) |
Dec 29, 2023 | 30.98 | 30.98 | 30.70 | 30.74 | 203 | -0.10(-0.31%) |
Dec 28, 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 7 | -0.03(-0.08%) |
Dec 27, 2023 | 30.79 | 30.86 | 30.79 | 30.86 | 712 | -0.02(-0.08%) |
Dec 26, 2023 | 30.91 | 30.95 | 30.89 | 30.89 | 1,602 | +0.15(+0.50%) |
Dec 22, 2023 | 30.64 | 30.73 | 30.64 | 30.73 | 102 | +0.09(+0.31%) |
Dec 21, 2023 | 30.65 | 30.65 | 30.64 | 30.64 | 280 | +0.34(+1.13%) |
Dec 20, 2023 | 30.71 | 30.71 | 30.30 | 30.30 | 184 | -0.41(-1.34%) |
Dec 19, 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 40 | +0.13(+0.43%) |
Dec 18, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 10 | +0.17(+0.55%) |
Dec 15, 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | +0.04(+0.12%) |
Dec 14, 2023 | 30.54 | 30.54 | 30.37 | 30.37 | 223 | +0.07(+0.22%) |
Dec 13, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 42 | +0.46(+1.55%) |
Dec 12, 2023 | 29.79 | 29.84 | 29.79 | 29.84 | 200 | +0.14(+0.48%) |
Dec 11, 2023 | 29.60 | 29.71 | 29.60 | 29.70 | 300 | +0.23(+0.77%) |
Dec 08, 2023 | 29.40 | 29.47 | 29.40 | 29.47 | 2,925 | +0.06(+0.21%) |
Dec 07, 2023 | 29.40 | 29.41 | 29.40 | 29.41 | 100 | +0.14(+0.48%) |
Dec 06, 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 39 | -0.20(-0.69%) |
Dec 05, 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 166 | -0.17(-0.58%) |
Dec 04, 2023 | 29.66 | 29.66 | 29.64 | 29.64 | 100 | -0.07(-0.23%) |
Dec 01, 2023 | 29.67 | 29.71 | 29.67 | 29.71 | 192 | +0.30(+1.01%) |
Nov 30, 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 28 | +0.22(+0.75%) |
Nov 29, 2023 | 29.50 | 29.50 | 29.20 | 29.20 | 3,807 | -0.05(-0.17%) |
Nov 28, 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 42 | -0.03(-0.12%) |
Nov 27, 2023 | 29.36 | 29.37 | 29.28 | 29.28 | 12,519 | -0.03(-0.11%) |
Nov 24, 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 100 | +0.02(+0.06%) |
Nov 22, 2023 | 29.33 | 29.33 | 29.30 | 29.30 | 1,817 | +0.16(+0.54%) |
Nov 21, 2023 | 29.11 | 29.16 | 29.11 | 29.14 | 3,007 | +0.00(+0.02%) |
Nov 20, 2023 | 29.04 | 29.20 | 29.04 | 29.13 | 5,028 | +0.28(+0.96%) |
Nov 17, 2023 | 28.88 | 28.88 | 28.86 | 28.86 | 2,771 | -0.01(-0.03%) |
Nov 16, 2023 | 28.73 | 28.86 | 28.73 | 28.86 | 304 | +0.14(+0.49%) |
Nov 15, 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 2 | +0.07(+0.23%) |
Nov 14, 2023 | 28.65 | 28.73 | 28.65 | 28.66 | 3,169 | +0.58(+2.07%) |
Nov 13, 2023 | 28.07 | 28.08 | 28.07 | 28.08 | 814 | -0.02(-0.06%) |
Nov 10, 2023 | 28.02 | 28.09 | 28.02 | 28.09 | 804 | +0.38(+1.38%) |
Nov 09, 2023 | 27.96 | 27.97 | 27.71 | 27.71 | 6,730 | -0.14(-0.51%) |
Nov 08, 2023 | 27.77 | 27.85 | 27.77 | 27.85 | 1,643 | +0.06(+0.23%) |
Nov 07, 2023 | 27.78 | 27.79 | 27.78 | 27.79 | 303 | +0.09(+0.33%) |
Nov 06, 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 1 | -0.07(-0.26%) |
Nov 03, 2023 | 27.75 | 27.79 | 27.72 | 27.77 | 1,614 | +0.34(+1.23%) |
Nov 02, 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 0 | +0.51(+1.91%) |