Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 33.26 | 33.26 | 32.99 | 32.99 | 4,551 | +0.32(+0.99%) |
Jun 11, 2024 | 33.03 | 33.03 | 32.63 | 32.67 | 10,468 | -0.57(-1.73%) |
Jun 10, 2024 | 33.23 | 33.32 | 33.04 | 33.24 | 4,954 | -0.11(-0.32%) |
Jun 07, 2024 | 33.31 | 33.42 | 33.27 | 33.35 | 3,666 | +0.15(+0.46%) |
Jun 06, 2024 | 33.17 | 33.26 | 33.16 | 33.20 | 2,495 | -0.11(-0.32%) |
Jun 05, 2024 | 33.27 | 33.34 | 32.95 | 33.30 | 10,595 | +0.03(+0.10%) |
Jun 04, 2024 | 33.36 | 33.49 | 33.16 | 33.27 | 42,996 | -0.33(-0.97%) |
Jun 03, 2024 | 33.70 | 33.70 | 33.34 | 33.60 | 4,183 | -0.18(-0.53%) |
May 31, 2024 | 33.42 | 33.78 | 33.35 | 33.78 | 3,063 | +0.47(+1.41%) |
May 30, 2024 | 33.07 | 33.38 | 33.07 | 33.30 | 9,080 | +0.40(+1.20%) |
May 29, 2024 | 32.92 | 33.01 | 32.85 | 32.91 | 4,795 | -0.29(-0.87%) |
May 28, 2024 | 33.41 | 33.41 | 33.19 | 33.20 | 2,481 | -0.34(-1.01%) |
May 24, 2024 | 33.42 | 33.54 | 33.42 | 33.54 | 2,777 | +0.27(+0.83%) |
May 23, 2024 | 33.87 | 33.87 | 33.21 | 33.26 | 6,742 | -0.46(-1.36%) |
May 22, 2024 | 33.92 | 33.92 | 33.71 | 33.72 | 3,526 | -0.22(-0.64%) |
May 21, 2024 | 33.88 | 33.98 | 33.84 | 33.94 | 3,557 | +0.12(+0.36%) |
May 20, 2024 | 34.23 | 34.24 | 33.79 | 33.82 | 8,841 | -0.41(-1.19%) |
May 17, 2024 | 34.05 | 34.28 | 34.05 | 34.23 | 7,377 | +0.15(+0.44%) |
May 16, 2024 | 34.10 | 34.17 | 34.00 | 34.08 | 6,458 | +0.12(+0.34%) |
May 15, 2024 | 34.05 | 34.05 | 33.93 | 33.96 | 3,150 | +0.07(+0.22%) |
May 14, 2024 | 33.79 | 33.91 | 33.75 | 33.89 | 2,164 | +0.25(+0.75%) |
May 13, 2024 | 33.92 | 33.92 | 33.63 | 33.63 | 3,662 | -0.13(-0.38%) |
May 10, 2024 | 33.61 | 33.76 | 33.61 | 33.76 | 832 | +0.19(+0.55%) |
May 09, 2024 | 33.23 | 33.57 | 33.23 | 33.57 | 5,345 | +0.22(+0.65%) |
May 08, 2024 | 33.10 | 33.36 | 33.10 | 33.36 | 3,622 | +0.08(+0.23%) |
May 07, 2024 | 33.37 | 33.68 | 33.26 | 33.28 | 10,264 | +0.02(+0.06%) |
May 06, 2024 | 33.31 | 33.31 | 33.14 | 33.26 | 4,546 | +0.32(+0.98%) |
May 03, 2024 | 33.07 | 33.07 | 32.85 | 32.94 | 2,265 | +0.18(+0.54%) |
May 02, 2024 | 32.72 | 32.81 | 32.62 | 32.76 | 12,171 | +0.24(+0.74%) |
May 01, 2024 | 32.39 | 32.55 | 32.38 | 32.52 | 3,878 | +0.19(+0.57%) |
Apr 30, 2024 | 32.45 | 32.61 | 32.33 | 32.33 | 2,521 | -0.32(-0.97%) |
Apr 29, 2024 | 32.57 | 32.76 | 32.57 | 32.65 | 2,631 | +0.07(+0.22%) |
Apr 26, 2024 | 32.62 | 32.67 | 32.58 | 32.58 | 1,729 | -0.02(-0.07%) |
Apr 25, 2024 | 32.65 | 32.65 | 32.39 | 32.60 | 5,792 | -0.22(-0.68%) |
Apr 24, 2024 | 32.66 | 32.83 | 31.90 | 32.83 | 6,366 | -0.07(-0.23%) |
Apr 23, 2024 | 32.61 | 33.03 | 32.38 | 32.90 | 19,558 | +0.31(+0.96%) |
Apr 22, 2024 | 32.06 | 32.73 | 32.06 | 32.59 | 5,556 | +0.53(+1.65%) |
Apr 19, 2024 | 31.45 | 32.12 | 31.45 | 32.06 | 19,949 | +0.62(+1.97%) |
Apr 18, 2024 | 31.28 | 31.68 | 31.28 | 31.44 | 13,094 | +0.28(+0.91%) |
Apr 17, 2024 | 31.17 | 31.29 | 30.96 | 31.16 | 9,046 | +0.01(+0.04%) |
Apr 16, 2024 | 31.15 | 31.23 | 30.59 | 31.14 | 9,661 | -0.38(-1.19%) |
Apr 15, 2024 | 31.89 | 32.09 | 31.43 | 31.52 | 11,949 | -0.08(-0.26%) |
Apr 12, 2024 | 31.64 | 31.68 | 31.39 | 31.60 | 14,960 | -0.26(-0.82%) |
Apr 11, 2024 | 32.07 | 32.15 | 31.79 | 31.86 | 74,999 | -0.20(-0.62%) |
Apr 10, 2024 | 32.24 | 32.27 | 31.91 | 32.06 | 5,154 | -0.73(-2.23%) |
Apr 09, 2024 | 32.74 | 32.79 | 32.70 | 32.79 | 1,450 | -0.10(-0.32%) |
Apr 08, 2024 | 32.91 | 32.99 | 32.87 | 32.89 | 6,806 | +0.22(+0.66%) |
Apr 05, 2024 | 32.63 | 32.75 | 32.49 | 32.68 | 4,672 | +0.17(+0.53%) |
Apr 04, 2024 | 33.00 | 33.92 | 32.51 | 32.51 | 4,920 | -0.30(-0.93%) |
Apr 03, 2024 | 32.80 | 32.89 | 32.71 | 32.81 | 4,155 | +0.12(+0.37%) |
Apr 02, 2024 | 32.85 | 32.87 | 32.69 | 32.69 | 3,374 | -0.33(-1.00%) |
Apr 01, 2024 | 33.31 | 33.31 | 32.89 | 33.02 | 4,944 | -0.30(-0.90%) |
Mar 28, 2024 | 33.26 | 33.38 | 33.07 | 33.32 | 3,382 | +0.26(+0.79%) |
Mar 27, 2024 | 32.60 | 33.06 | 32.60 | 33.06 | 3,775 | +0.56(+1.71%) |
Mar 26, 2024 | 32.61 | 32.65 | 32.50 | 32.50 | 4,300 | +0.04(+0.13%) |
Mar 25, 2024 | 32.67 | 32.67 | 32.43 | 32.46 | 2,182 | -0.08(-0.25%) |
Mar 22, 2024 | 32.84 | 34.66 | 32.54 | 32.54 | 3,974 | -0.33(-1.01%) |
Mar 21, 2024 | 32.95 | 32.95 | 32.77 | 32.87 | 4,808 | +0.35(+1.09%) |
Mar 20, 2024 | 31.84 | 32.52 | 31.84 | 32.52 | 10,094 | +0.54(+1.68%) |
Mar 19, 2024 | 31.91 | 32.00 | 31.91 | 31.98 | 1,934 | +0.08(+0.26%) |
Mar 18, 2024 | 31.77 | 31.90 | 31.77 | 31.90 | 20,718 | +0.15(+0.47%) |
Mar 15, 2024 | 31.77 | 31.90 | 31.75 | 31.75 | 24,669 | -0.07(-0.22%) |
Mar 14, 2024 | 31.94 | 31.95 | 31.68 | 31.82 | 10,812 | -0.38(-1.19%) |
Mar 13, 2024 | 32.21 | 32.35 | 32.19 | 32.20 | 8,865 | +0.10(+0.32%) |
Mar 12, 2024 | 32.03 | 32.18 | 31.97 | 32.10 | 3,990 | +0.10(+0.33%) |
Mar 11, 2024 | 31.77 | 32.02 | 31.77 | 32.00 | 6,968 | +0.12(+0.36%) |
Mar 08, 2024 | 31.89 | 32.09 | 31.88 | 31.88 | 4,431 | +0.08(+0.26%) |
Mar 07, 2024 | 31.79 | 31.80 | 31.71 | 31.80 | 4,017 | +0.05(+0.16%) |
Mar 06, 2024 | 31.72 | 31.75 | 31.65 | 31.75 | 8,234 | +0.07(+0.23%) |
Mar 05, 2024 | 31.45 | 31.79 | 31.45 | 31.68 | 8,685 | +0.12(+0.39%) |
Mar 04, 2024 | 31.41 | 31.75 | 31.41 | 31.55 | 11,690 | +0.13(+0.42%) |
Mar 01, 2024 | 31.36 | 31.47 | 31.13 | 31.42 | 9,204 | +0.01(+0.03%) |
Feb 29, 2024 | 31.40 | 31.41 | 31.24 | 31.41 | 10,854 | +0.22(+0.72%) |
Feb 28, 2024 | 31.91 | 31.91 | 30.99 | 31.19 | 10,026 | +0.01(+0.04%) |
Feb 27, 2024 | 30.93 | 31.17 | 30.93 | 31.17 | 3,070 | +0.24(+0.79%) |
Feb 26, 2024 | 31.13 | 31.25 | 30.89 | 30.93 | 5,951 | -0.25(-0.81%) |
Feb 23, 2024 | 31.07 | 31.32 | 31.07 | 31.18 | 6,017 | +0.15(+0.49%) |
Feb 22, 2024 | 31.07 | 31.08 | 30.99 | 31.03 | 11,562 | +0.13(+0.43%) |
Feb 21, 2024 | 30.84 | 30.90 | 30.62 | 30.90 | 8,186 | +0.00(+0.00%) |
Feb 20, 2024 | 30.77 | 31.01 | 30.77 | 30.90 | 6,414 | -0.14(-0.44%) |
Feb 16, 2024 | 30.95 | 31.16 | 30.89 | 31.03 | 37,085 | -0.04(-0.14%) |
Feb 15, 2024 | 30.66 | 31.19 | 30.66 | 31.08 | 6,013 | +0.59(+1.94%) |
Feb 14, 2024 | 30.32 | 30.52 | 30.32 | 30.48 | 36,805 | +0.42(+1.41%) |
Feb 13, 2024 | 30.28 | 30.38 | 29.92 | 30.06 | 4,565 | -0.66(-2.16%) |
Feb 12, 2024 | 30.42 | 30.78 | 30.41 | 30.72 | 7,627 | +0.30(+1.00%) |
Feb 09, 2024 | 30.33 | 30.42 | 30.21 | 30.42 | 3,251 | +0.17(+0.56%) |
Feb 08, 2024 | 30.25 | 30.26 | 30.04 | 30.25 | 6,487 | -0.07(-0.23%) |
Feb 07, 2024 | 30.34 | 30.39 | 30.15 | 30.32 | 4,564 | +0.03(+0.11%) |
Feb 06, 2024 | 30.36 | 30.36 | 30.19 | 30.29 | 2,720 | -0.06(-0.21%) |
Feb 05, 2024 | 30.36 | 30.43 | 29.51 | 30.35 | 5,155 | -0.32(-1.04%) |
Feb 02, 2024 | 30.38 | 30.78 | 30.38 | 30.67 | 332,512 | +0.32(+1.07%) |
Feb 01, 2024 | 30.52 | 30.52 | 29.91 | 30.35 | 4,427 | -0.29(-0.93%) |
Jan 31, 2024 | 30.91 | 31.08 | 30.63 | 30.63 | 5,170 | -0.45(-1.44%) |
Jan 30, 2024 | 30.93 | 31.11 | 30.93 | 31.08 | 3,471 | +0.18(+0.57%) |
Jan 29, 2024 | 30.68 | 30.90 | 30.68 | 30.90 | 3,636 | +0.05(+0.18%) |
Jan 26, 2024 | 30.64 | 30.88 | 30.64 | 30.85 | 3,649 | +0.37(+1.21%) |
Jan 25, 2024 | 30.47 | 30.50 | 30.34 | 30.48 | 6,599 | +0.18(+0.60%) |
Jan 24, 2024 | 30.34 | 30.49 | 30.25 | 30.30 | 4,151 | +0.21(+0.71%) |
Jan 23, 2024 | 30.00 | 30.13 | 29.78 | 30.09 | 7,519 | -0.02(-0.08%) |
Jan 22, 2024 | 30.10 | 30.14 | 29.98 | 30.11 | 6,630 | +0.15(+0.51%) |
Jan 19, 2024 | 29.49 | 29.95 | 29.06 | 29.95 | 3,114 | +0.62(+2.13%) |
Jan 18, 2024 | 29.34 | 29.34 | 29.06 | 29.33 | 3,807 | -0.02(-0.08%) |
Jan 17, 2024 | 29.48 | 29.51 | 29.16 | 29.35 | 6,725 | -0.25(-0.83%) |
Jan 16, 2024 | 29.58 | 29.73 | 29.42 | 29.60 | 12,884 | -0.36(-1.20%) |
Jan 12, 2024 | 30.16 | 30.16 | 29.84 | 29.96 | 4,870 | -0.14(-0.47%) |
Jan 11, 2024 | 30.22 | 30.22 | 29.80 | 30.10 | 120,548 | -0.08(-0.27%) |
Jan 10, 2024 | 30.25 | 30.45 | 30.03 | 30.18 | 13,124 | -0.11(-0.36%) |
Jan 09, 2024 | 30.32 | 30.37 | 30.25 | 30.29 | 2,790 | -0.28(-0.92%) |
Jan 08, 2024 | 30.57 | 30.68 | 30.29 | 30.57 | 5,390 | +0.11(+0.36%) |
Jan 05, 2024 | 30.50 | 30.62 | 30.42 | 30.46 | 7,843 | +0.22(+0.73%) |
Jan 04, 2024 | 30.20 | 30.39 | 30.19 | 30.24 | 6,116 | +0.25(+0.83%) |
Jan 03, 2024 | 30.10 | 30.27 | 29.76 | 29.99 | 20,641 | -0.39(-1.27%) |
Jan 02, 2024 | 30.19 | 30.49 | 30.19 | 30.38 | 6,856 | +0.11(+0.36%) |
Dec 29, 2023 | 30.38 | 30.54 | 30.24 | 30.27 | 69,265 | -0.02(-0.07%) |
Dec 28, 2023 | 30.20 | 30.35 | 30.19 | 30.29 | 4,487 | +0.19(+0.62%) |
Dec 27, 2023 | 30.16 | 30.23 | 30.07 | 30.10 | 10,446 | -0.60(-1.96%) |
Dec 26, 2023 | 30.66 | 30.76 | 30.59 | 30.70 | 3,579 | +0.22(+0.74%) |
Dec 22, 2023 | 30.69 | 30.69 | 30.00 | 30.48 | 6,228 | -0.06(-0.19%) |
Dec 21, 2023 | 30.51 | 30.55 | 30.35 | 30.54 | 5,002 | +0.31(+1.02%) |
Dec 20, 2023 | 30.67 | 30.73 | 30.23 | 30.23 | 6,415 | -0.57(-1.85%) |
Dec 19, 2023 | 30.57 | 30.80 | 30.57 | 30.80 | 2,739 | +0.26(+0.85%) |
Dec 18, 2023 | 30.64 | 30.64 | 30.49 | 30.54 | 4,942 | -0.02(-0.05%) |
Dec 15, 2023 | 30.52 | 30.64 | 30.40 | 30.55 | 2,463 | -0.04(-0.12%) |
Dec 14, 2023 | 30.24 | 30.59 | 30.24 | 30.59 | 14,593 | +0.80(+2.69%) |
Dec 13, 2023 | 29.21 | 29.83 | 29.16 | 29.79 | 12,010 | +0.62(+2.11%) |
Dec 12, 2023 | 29.08 | 29.24 | 28.73 | 29.17 | 3,819 | +0.08(+0.29%) |
Dec 11, 2023 | 28.99 | 29.13 | 28.99 | 29.09 | 4,434 | +0.13(+0.44%) |
Dec 08, 2023 | 28.92 | 29.00 | 28.91 | 28.96 | 14,870 | +0.23(+0.81%) |
Dec 07, 2023 | 28.63 | 28.78 | 28.62 | 28.73 | 6,662 | +0.12(+0.42%) |
Dec 06, 2023 | 28.90 | 29.05 | 28.60 | 28.61 | 3,522 | -0.13(-0.46%) |
Dec 05, 2023 | 28.80 | 28.86 | 28.69 | 28.74 | 4,516 | -0.14(-0.49%) |
Dec 04, 2023 | 28.79 | 28.95 | 28.08 | 28.88 | 5,479 | -0.02(-0.06%) |
Dec 01, 2023 | 28.51 | 28.94 | 28.50 | 28.90 | 6,224 | +0.35(+1.23%) |
Nov 30, 2023 | 28.46 | 28.55 | 28.46 | 28.55 | 14,580 | +0.33(+1.16%) |
Nov 29, 2023 | 28.19 | 28.54 | 28.04 | 28.22 | 19,116 | +0.23(+0.82%) |
Nov 28, 2023 | 28.01 | 28.05 | 27.98 | 27.99 | 4,430 | -0.02(-0.08%) |
Nov 27, 2023 | 28.05 | 28.05 | 27.92 | 28.02 | 5,847 | -0.10(-0.36%) |
Nov 24, 2023 | 28.14 | 28.18 | 28.02 | 28.12 | 3,466 | +0.11(+0.38%) |
Nov 22, 2023 | 28.03 | 28.03 | 27.95 | 28.01 | 4,087 | +0.03(+0.12%) |
Nov 21, 2023 | 28.01 | 28.16 | 27.98 | 27.98 | 300,004 | -0.16(-0.57%) |
Nov 20, 2023 | 28.15 | 28.19 | 27.91 | 28.14 | 10,799 | -0.17(-0.60%) |
Nov 17, 2023 | 28.16 | 28.31 | 28.04 | 28.31 | 5,129 | +0.38(+1.35%) |
Nov 16, 2023 | 28.02 | 28.02 | 27.83 | 27.93 | 3,506 | -0.05(-0.18%) |
Nov 15, 2023 | 27.95 | 28.00 | 27.95 | 27.98 | 3,355 | +0.28(+1.03%) |
Nov 14, 2023 | 27.26 | 27.88 | 27.26 | 27.70 | 67,899 | +0.86(+3.22%) |
Nov 13, 2023 | 26.77 | 26.87 | 26.76 | 26.83 | 5,603 | -0.05(-0.19%) |
Nov 10, 2023 | 26.58 | 26.88 | 26.58 | 26.88 | 2,521 | +0.29(+1.10%) |
Nov 09, 2023 | 26.84 | 26.91 | 26.55 | 26.59 | 4,102 | -0.19(-0.71%) |
Nov 08, 2023 | 26.80 | 26.86 | 26.64 | 26.78 | 13,301 | -0.08(-0.31%) |
Nov 07, 2023 | 26.92 | 26.92 | 26.80 | 26.86 | 1,317 | -0.16(-0.60%) |
Nov 06, 2023 | 26.96 | 27.03 | 26.95 | 27.03 | 2,140 | -0.14(-0.50%) |
Nov 03, 2023 | 27.12 | 27.27 | 27.04 | 27.16 | 7,993 | +0.51(+1.93%) |
Nov 02, 2023 | 26.39 | 26.65 | 26.30 | 26.65 | 11,789 | +0.44(+1.68%) |