Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.20 | 35.28 | 34.81 | 35.28 | 6,083 | +0.27(+0.76%) |
May 30, 2024 | 35.05 | 35.13 | 34.97 | 35.01 | 8,369 | -0.21(-0.60%) |
May 29, 2024 | 35.22 | 35.33 | 35.22 | 35.22 | 4,456 | -0.35(-0.98%) |
May 28, 2024 | 35.70 | 35.71 | 35.45 | 35.57 | 5,809 | -0.24(-0.67%) |
May 24, 2024 | 35.78 | 35.89 | 35.78 | 35.81 | 942 | +0.15(+0.41%) |
May 23, 2024 | 36.29 | 36.29 | 35.59 | 35.66 | 8,334 | -0.35(-0.97%) |
May 22, 2024 | 36.03 | 36.16 | 35.94 | 36.01 | 22,613 | -0.02(-0.06%) |
May 21, 2024 | 36.05 | 36.05 | 36.00 | 36.03 | 10,119 | -0.10(-0.28%) |
May 20, 2024 | 36.21 | 36.22 | 36.12 | 36.13 | 5,962 | +0.08(+0.22%) |
May 17, 2024 | 36.10 | 36.10 | 35.95 | 36.05 | 22,329 | +0.00(+0.01%) |
May 16, 2024 | 36.09 | 36.12 | 36.04 | 36.05 | 13,414 | -0.03(-0.07%) |
May 15, 2024 | 35.70 | 36.07 | 35.70 | 36.07 | 3,859 | +0.45(+1.27%) |
May 14, 2024 | 35.31 | 35.62 | 35.31 | 35.62 | 8,387 | +0.18(+0.51%) |
May 13, 2024 | 35.45 | 35.53 | 35.44 | 35.44 | 1,023 | -0.02(-0.06%) |
May 10, 2024 | 35.44 | 35.46 | 35.43 | 35.46 | 2,251 | +0.12(+0.34%) |
May 09, 2024 | 35.18 | 35.34 | 35.18 | 35.34 | 13,881 | +0.18(+0.51%) |
May 08, 2024 | 35.13 | 35.18 | 35.12 | 35.16 | 3,318 | -0.05(-0.13%) |
May 07, 2024 | 35.21 | 35.28 | 35.17 | 35.21 | 4,261 | +0.15(+0.44%) |
May 06, 2024 | 34.90 | 35.05 | 34.90 | 35.05 | 4,685 | +0.30(+0.87%) |
May 03, 2024 | 34.60 | 34.78 | 34.60 | 34.75 | 3,494 | +0.33(+0.95%) |
May 02, 2024 | 34.12 | 34.43 | 34.12 | 34.42 | 4,910 | +0.30(+0.88%) |
May 01, 2024 | 34.15 | 34.56 | 34.06 | 34.12 | 4,075 | -0.19(-0.55%) |
Apr 30, 2024 | 34.78 | 34.78 | 34.31 | 34.31 | 6,701 | -0.55(-1.58%) |
Apr 29, 2024 | 34.90 | 34.90 | 34.73 | 34.86 | 3,924 | +0.07(+0.19%) |
Apr 26, 2024 | 34.85 | 34.87 | 34.78 | 34.79 | 20,574 | +0.22(+0.64%) |
Apr 25, 2024 | 34.37 | 34.60 | 34.25 | 34.57 | 18,880 | -0.13(-0.37%) |
Apr 24, 2024 | 34.77 | 34.79 | 34.59 | 34.70 | 9,168 | +0.11(+0.31%) |
Apr 23, 2024 | 34.67 | 34.67 | 34.59 | 34.59 | 7,915 | +0.32(+0.94%) |
Apr 22, 2024 | 34.08 | 34.49 | 34.08 | 34.27 | 11,357 | +0.22(+0.65%) |
Apr 19, 2024 | 34.21 | 34.27 | 33.96 | 34.05 | 3,462 | -0.19(-0.55%) |
Apr 18, 2024 | 34.39 | 34.45 | 34.17 | 34.24 | 16,391 | -0.14(-0.41%) |
Apr 17, 2024 | 34.49 | 34.60 | 34.36 | 34.38 | 4,742 | -0.25(-0.71%) |
Apr 16, 2024 | 34.61 | 34.71 | 34.52 | 34.63 | 4,979 | -0.01(-0.03%) |
Apr 15, 2024 | 35.44 | 35.44 | 34.60 | 34.64 | 6,902 | -0.36(-1.04%) |
Apr 12, 2024 | 35.12 | 35.12 | 34.92 | 35.00 | 6,931 | -0.63(-1.76%) |
Apr 11, 2024 | 35.37 | 35.67 | 35.37 | 35.63 | 4,000 | +0.11(+0.31%) |
Apr 10, 2024 | 35.63 | 35.64 | 35.44 | 35.51 | 8,857 | -0.51(-1.41%) |
Apr 09, 2024 | 36.11 | 36.11 | 35.74 | 36.02 | 14,373 | +0.07(+0.19%) |
Apr 08, 2024 | 35.91 | 36.01 | 35.91 | 35.95 | 2,293 | -0.01(-0.04%) |
Apr 05, 2024 | 35.54 | 35.98 | 35.54 | 35.97 | 14,091 | +0.35(+0.97%) |
Apr 04, 2024 | 36.41 | 36.41 | 35.60 | 35.62 | 9,666 | -0.56(-1.55%) |
Apr 03, 2024 | 36.23 | 36.29 | 36.12 | 36.18 | 11,470 | -0.01(-0.02%) |
Apr 02, 2024 | 36.15 | 36.19 | 36.03 | 36.19 | 1,324 | -0.33(-0.90%) |
Apr 01, 2024 | 36.58 | 36.62 | 36.46 | 36.52 | 8,360 | -0.16(-0.44%) |
Mar 28, 2024 | 36.70 | 36.74 | 36.63 | 36.68 | 7,169 | +0.14(+0.37%) |
Mar 27, 2024 | 36.33 | 36.55 | 36.33 | 36.55 | 4,166 | +0.32(+0.89%) |
Mar 26, 2024 | 36.31 | 36.34 | 36.22 | 36.22 | 1,960 | +0.06(+0.18%) |
Mar 25, 2024 | 36.23 | 36.26 | 36.16 | 36.16 | 3,971 | -0.16(-0.44%) |
Mar 22, 2024 | 36.49 | 36.50 | 36.32 | 36.32 | 3,051 | -0.25(-0.68%) |
Mar 21, 2024 | 36.53 | 36.69 | 36.50 | 36.57 | 5,380 | +0.31(+0.85%) |
Mar 20, 2024 | 35.95 | 36.26 | 35.90 | 36.26 | 7,881 | +0.31(+0.86%) |
Mar 19, 2024 | 35.55 | 35.95 | 35.55 | 35.95 | 28,848 | +0.17(+0.48%) |
Mar 18, 2024 | 35.94 | 35.94 | 35.78 | 35.78 | 2,023 | +0.15(+0.42%) |
Mar 15, 2024 | 35.64 | 35.72 | 35.59 | 35.63 | 11,631 | -0.21(-0.59%) |
Mar 14, 2024 | 36.14 | 36.14 | 35.82 | 35.84 | 10,008 | -0.27(-0.75%) |
Mar 13, 2024 | 36.22 | 36.25 | 36.11 | 36.11 | 11,288 | -0.11(-0.30%) |
Mar 12, 2024 | 36.01 | 36.24 | 36.00 | 36.22 | 6,873 | +0.36(+1.01%) |
Mar 11, 2024 | 35.80 | 35.90 | 35.67 | 35.86 | 15,996 | -0.07(-0.21%) |
Mar 08, 2024 | 36.10 | 36.10 | 35.93 | 35.93 | 2,302 | -0.27(-0.75%) |
Mar 07, 2024 | 35.93 | 36.25 | 35.93 | 36.20 | 6,959 | +0.39(+1.09%) |
Mar 06, 2024 | 35.72 | 35.98 | 35.72 | 35.81 | 9,895 | +0.25(+0.71%) |
Mar 05, 2024 | 35.76 | 35.76 | 35.40 | 35.56 | 13,198 | -0.45(-1.24%) |
Mar 04, 2024 | 35.89 | 36.12 | 35.89 | 36.01 | 7,702 | +0.04(+0.10%) |
Mar 01, 2024 | 35.70 | 36.00 | 35.70 | 35.97 | 21,048 | +0.30(+0.85%) |
Feb 29, 2024 | 35.60 | 35.67 | 35.49 | 35.67 | 12,527 | +0.28(+0.78%) |
Feb 28, 2024 | 35.28 | 35.44 | 35.28 | 35.39 | 21,533 | -0.06(-0.17%) |
Feb 27, 2024 | 35.38 | 35.45 | 35.35 | 35.45 | 6,952 | +0.10(+0.28%) |
Feb 26, 2024 | 35.40 | 35.50 | 35.35 | 35.35 | 12,798 | -0.01(-0.03%) |
Feb 23, 2024 | 35.35 | 35.45 | 35.35 | 35.36 | 8,773 | +0.14(+0.41%) |
Feb 22, 2024 | 34.99 | 35.22 | 34.97 | 35.22 | 4,243 | +0.71(+2.04%) |
Feb 21, 2024 | 34.39 | 34.51 | 34.32 | 34.51 | 7,198 | -0.13(-0.38%) |
Feb 20, 2024 | 34.55 | 34.74 | 34.55 | 34.64 | 11,229 | -0.20(-0.59%) |
Feb 16, 2024 | 34.99 | 35.12 | 34.84 | 34.84 | 13,416 | -0.25(-0.71%) |
Feb 15, 2024 | 35.00 | 35.15 | 35.00 | 35.09 | 16,491 | +0.21(+0.60%) |
Feb 14, 2024 | 34.85 | 34.88 | 34.75 | 34.88 | 8,664 | +0.35(+1.02%) |
Feb 13, 2024 | 34.52 | 34.63 | 34.36 | 34.53 | 6,305 | -0.56(-1.59%) |
Feb 12, 2024 | 35.08 | 35.25 | 35.06 | 35.09 | 6,112 | +0.01(+0.02%) |
Feb 09, 2024 | 34.89 | 35.14 | 34.89 | 35.08 | 6,696 | +0.24(+0.70%) |
Feb 08, 2024 | 34.90 | 34.90 | 34.77 | 34.84 | 16,939 | +0.01(+0.02%) |
Feb 07, 2024 | 34.71 | 34.91 | 34.65 | 34.83 | 17,534 | +0.28(+0.82%) |
Feb 06, 2024 | 34.59 | 34.63 | 34.45 | 34.55 | 43,561 | -0.04(-0.12%) |
Feb 05, 2024 | 34.73 | 34.73 | 34.41 | 34.59 | 21,928 | -0.11(-0.32%) |
Feb 02, 2024 | 34.48 | 34.80 | 34.43 | 34.70 | 133,142 | +0.22(+0.64%) |
Feb 01, 2024 | 34.21 | 34.49 | 34.07 | 34.48 | 334,769 | +0.36(+1.06%) |
Jan 31, 2024 | 34.45 | 34.50 | 34.10 | 34.12 | 35,741 | -0.43(-1.25%) |
Jan 30, 2024 | 34.32 | 34.58 | 34.32 | 34.55 | 23,406 | +0.01(+0.04%) |
Jan 29, 2024 | 34.24 | 34.54 | 34.22 | 34.54 | 9,090 | +0.32(+0.94%) |
Jan 26, 2024 | 34.24 | 34.28 | 34.19 | 34.22 | 16,503 | -0.08(-0.23%) |
Jan 25, 2024 | 34.40 | 34.40 | 34.17 | 34.30 | 9,585 | +0.19(+0.56%) |
Jan 24, 2024 | 34.41 | 34.41 | 34.11 | 34.11 | 14,237 | -0.06(-0.18%) |
Jan 23, 2024 | 34.16 | 34.17 | 34.07 | 34.17 | 4,445 | +0.01(+0.04%) |
Jan 22, 2024 | 34.00 | 34.18 | 34.00 | 34.16 | 5,032 | +0.22(+0.66%) |
Jan 19, 2024 | 33.60 | 33.96 | 33.60 | 33.94 | 3,928 | +0.43(+1.27%) |
Jan 18, 2024 | 33.33 | 33.51 | 33.23 | 33.51 | 3,379 | +0.35(+1.06%) |
Jan 17, 2024 | 33.15 | 33.17 | 33.10 | 33.16 | 4,914 | -0.18(-0.53%) |
Jan 16, 2024 | 33.28 | 33.45 | 33.24 | 33.34 | 20,784 | -0.06(-0.17%) |
Jan 12, 2024 | 33.48 | 33.48 | 33.28 | 33.39 | 15,831 | +0.03(+0.10%) |
Jan 11, 2024 | 33.24 | 33.36 | 33.05 | 33.36 | 3,559 | +0.15(+0.45%) |
Jan 10, 2024 | 33.07 | 33.28 | 33.07 | 33.21 | 9,300 | +0.13(+0.39%) |
Jan 09, 2024 | 32.86 | 33.16 | 32.86 | 33.08 | 19,843 | -0.04(-0.12%) |
Jan 08, 2024 | 32.61 | 33.12 | 32.61 | 33.12 | 9,099 | +0.54(+1.66%) |
Jan 05, 2024 | 32.50 | 32.75 | 32.50 | 32.58 | 16,967 | +0.02(+0.06%) |
Jan 04, 2024 | 32.54 | 32.74 | 32.54 | 32.56 | 12,841 | -0.02(-0.07%) |
Jan 03, 2024 | 32.70 | 32.72 | 32.55 | 32.58 | 13,175 | -0.37(-1.12%) |
Jan 02, 2024 | 33.09 | 33.09 | 32.81 | 32.95 | 55,091 | -0.27(-0.81%) |
Dec 29, 2023 | 33.32 | 33.37 | 33.13 | 33.22 | 13,074 | -0.10(-0.31%) |
Dec 28, 2023 | 33.26 | 33.38 | 33.26 | 33.32 | 4,680 | +0.06(+0.18%) |
Dec 27, 2023 | 33.21 | 33.30 | 33.18 | 33.26 | 16,965 | +0.04(+0.12%) |
Dec 26, 2023 | 33.12 | 33.28 | 33.09 | 33.22 | 15,478 | +0.13(+0.39%) |
Dec 22, 2023 | 33.13 | 33.16 | 33.00 | 33.09 | 5,420 | +0.06(+0.18%) |
Dec 21, 2023 | 33.02 | 33.03 | 32.83 | 33.03 | 20,730 | +0.38(+1.16%) |
Dec 20, 2023 | 33.08 | 33.23 | 32.65 | 32.65 | 19,802 | -0.52(-1.56%) |
Dec 19, 2023 | 33.00 | 33.20 | 33.00 | 33.17 | 5,889 | +0.17(+0.51%) |
Dec 18, 2023 | 33.01 | 33.05 | 32.97 | 33.00 | 25,194 | +0.06(+0.19%) |
Dec 15, 2023 | 33.00 | 33.00 | 32.85 | 32.94 | 7,985 | -0.04(-0.11%) |
Dec 14, 2023 | 33.09 | 33.11 | 32.92 | 32.97 | 7,884 | +0.15(+0.45%) |
Dec 13, 2023 | 32.34 | 32.83 | 32.34 | 32.83 | 4,973 | +0.51(+1.57%) |
Dec 12, 2023 | 32.09 | 32.35 | 32.09 | 32.32 | 4,953 | +0.13(+0.39%) |
Dec 11, 2023 | 31.93 | 32.19 | 31.93 | 32.19 | 16,257 | +0.44(+1.40%) |
Dec 08, 2023 | 31.70 | 31.75 | 31.63 | 31.75 | 3,471 | +0.10(+0.32%) |
Dec 07, 2023 | 31.51 | 31.69 | 31.51 | 31.65 | 2,512 | +0.23(+0.73%) |
Dec 06, 2023 | 31.68 | 31.68 | 31.39 | 31.42 | 11,925 | -0.06(-0.20%) |
Dec 05, 2023 | 31.43 | 31.54 | 31.41 | 31.48 | 8,453 | -0.16(-0.52%) |
Dec 04, 2023 | 31.50 | 31.69 | 31.48 | 31.65 | 6,290 | -0.12(-0.37%) |
Dec 01, 2023 | 31.34 | 31.77 | 31.34 | 31.77 | 15,045 | +0.27(+0.87%) |
Nov 30, 2023 | 31.30 | 31.49 | 31.28 | 31.49 | 25,757 | +0.19(+0.60%) |
Nov 29, 2023 | 31.41 | 31.43 | 31.30 | 31.30 | 4,557 | +0.21(+0.68%) |
Nov 28, 2023 | 31.03 | 31.19 | 31.03 | 31.09 | 12,116 | -0.03(-0.09%) |
Nov 27, 2023 | 31.14 | 31.21 | 31.12 | 31.12 | 3,896 | -0.10(-0.31%) |
Nov 24, 2023 | 31.18 | 31.22 | 31.18 | 31.22 | 1,271 | +0.06(+0.19%) |
Nov 22, 2023 | 31.23 | 31.23 | 31.16 | 31.16 | 4,182 | +0.12(+0.40%) |
Nov 21, 2023 | 30.91 | 31.07 | 30.91 | 31.03 | 10,001 | -0.08(-0.26%) |
Nov 20, 2023 | 31.00 | 31.15 | 30.86 | 31.11 | 12,541 | +0.25(+0.80%) |
Nov 17, 2023 | 30.79 | 30.87 | 30.79 | 30.87 | 6,894 | +0.12(+0.40%) |
Nov 16, 2023 | 30.72 | 30.74 | 30.68 | 30.74 | 11,447 | +0.02(+0.05%) |
Nov 15, 2023 | 30.67 | 30.85 | 30.67 | 30.73 | 9,542 | +0.06(+0.19%) |
Nov 14, 2023 | 30.43 | 30.76 | 30.43 | 30.67 | 7,278 | +0.63(+2.11%) |
Nov 13, 2023 | 30.00 | 30.08 | 29.97 | 30.04 | 10,514 | -0.06(-0.21%) |
Nov 10, 2023 | 29.75 | 30.10 | 29.70 | 30.10 | 10,823 | +0.42(+1.41%) |
Nov 09, 2023 | 29.93 | 29.95 | 29.68 | 29.68 | 10,692 | -0.18(-0.60%) |
Nov 08, 2023 | 29.88 | 29.88 | 29.73 | 29.86 | 10,964 | +0.11(+0.37%) |
Nov 07, 2023 | 29.72 | 29.81 | 29.72 | 29.75 | 8,172 | +0.12(+0.40%) |
Nov 06, 2023 | 29.72 | 29.73 | 29.51 | 29.63 | 17,940 | -0.03(-0.11%) |
Nov 03, 2023 | 29.60 | 29.78 | 29.60 | 29.66 | 19,560 | +0.34(+1.16%) |
Nov 02, 2023 | 28.93 | 29.34 | 28.93 | 29.32 | 7,889 | +0.56(+1.96%) |