Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 34.95 | 34.95 | 34.65 | 34.72 | 31,279 | -0.05(-0.15%) |
Jun 11, 2024 | 34.71 | 34.77 | 34.60 | 34.77 | 12,482 | -0.05(-0.15%) |
Jun 10, 2024 | 34.83 | 34.85 | 34.65 | 34.82 | 14,470 | -0.04(-0.13%) |
Jun 07, 2024 | 34.84 | 35.03 | 34.81 | 34.86 | 14,884 | -0.01(-0.02%) |
Jun 06, 2024 | 34.88 | 34.95 | 34.85 | 34.87 | 27,779 | -0.04(-0.11%) |
Jun 05, 2024 | 34.93 | 34.93 | 34.71 | 34.91 | 25,473 | -0.01(-0.03%) |
Jun 04, 2024 | 34.65 | 34.95 | 34.64 | 34.92 | 24,289 | +0.21(+0.61%) |
Jun 03, 2024 | 34.77 | 34.81 | 34.55 | 34.71 | 19,144 | -0.12(-0.34%) |
May 31, 2024 | 34.26 | 34.83 | 34.26 | 34.83 | 16,686 | +0.61(+1.79%) |
May 30, 2024 | 34.07 | 34.24 | 34.05 | 34.22 | 19,346 | +0.21(+0.61%) |
May 29, 2024 | 34.09 | 34.13 | 33.98 | 34.01 | 29,396 | -0.25(-0.73%) |
May 28, 2024 | 34.61 | 34.61 | 34.23 | 34.26 | 24,244 | -0.41(-1.18%) |
May 24, 2024 | 34.70 | 34.75 | 34.64 | 34.67 | 15,156 | +0.08(+0.22%) |
May 23, 2024 | 35.02 | 35.02 | 34.59 | 34.59 | 24,911 | -0.45(-1.29%) |
May 22, 2024 | 35.03 | 35.18 | 35.02 | 35.04 | 28,420 | -0.04(-0.11%) |
May 21, 2024 | 35.08 | 35.11 | 34.99 | 35.08 | 23,557 | +0.02(+0.06%) |
May 20, 2024 | 35.25 | 35.25 | 35.06 | 35.06 | 53,243 | -0.18(-0.51%) |
May 17, 2024 | 35.20 | 35.24 | 35.07 | 35.24 | 62,574 | +0.06(+0.17%) |
May 16, 2024 | 35.08 | 35.23 | 35.07 | 35.18 | 24,841 | +0.19(+0.54%) |
May 15, 2024 | 34.94 | 35.05 | 34.94 | 34.99 | 21,537 | +0.12(+0.36%) |
May 14, 2024 | 34.95 | 34.95 | 34.70 | 34.87 | 32,885 | +0.01(+0.01%) |
May 13, 2024 | 34.96 | 35.06 | 34.84 | 34.86 | 144,583 | -0.05(-0.13%) |
May 10, 2024 | 34.81 | 34.93 | 34.80 | 34.91 | 65,400 | +0.15(+0.45%) |
May 09, 2024 | 34.56 | 34.76 | 34.56 | 34.75 | 54,178 | +0.19(+0.55%) |
May 08, 2024 | 34.54 | 34.58 | 34.50 | 34.56 | 43,920 | -0.01(-0.03%) |
May 07, 2024 | 34.41 | 34.57 | 34.40 | 34.57 | 96,883 | +0.31(+0.89%) |
May 06, 2024 | 34.25 | 34.27 | 34.13 | 34.26 | 35,999 | +0.11(+0.34%) |
May 03, 2024 | 34.12 | 34.17 | 33.91 | 34.15 | 100,553 | +0.15(+0.44%) |
May 02, 2024 | 34.05 | 34.09 | 33.88 | 34.00 | 262,777 | +0.02(+0.06%) |
May 01, 2024 | 33.91 | 34.24 | 33.81 | 33.98 | 57,334 | -0.01(-0.03%) |
Apr 30, 2024 | 34.11 | 34.16 | 33.98 | 33.99 | 30,583 | -0.24(-0.70%) |
Apr 29, 2024 | 34.12 | 34.24 | 34.11 | 34.23 | 29,695 | +0.15(+0.45%) |
Apr 26, 2024 | 34.16 | 34.22 | 34.08 | 34.08 | 50,145 | -0.20(-0.57%) |
Apr 25, 2024 | 34.27 | 34.40 | 34.07 | 34.27 | 26,981 | -0.08(-0.23%) |
Apr 24, 2024 | 34.11 | 34.38 | 34.02 | 34.35 | 42,848 | +0.11(+0.32%) |
Apr 23, 2024 | 34.22 | 34.30 | 34.21 | 34.24 | 30,936 | +0.10(+0.29%) |
Apr 22, 2024 | 34.00 | 34.29 | 33.92 | 34.14 | 58,004 | +0.24(+0.71%) |
Apr 19, 2024 | 33.64 | 33.90 | 33.64 | 33.90 | 29,113 | +0.36(+1.07%) |
Apr 18, 2024 | 33.52 | 33.60 | 33.42 | 33.54 | 38,458 | +0.11(+0.33%) |
Apr 17, 2024 | 33.46 | 33.51 | 33.28 | 33.43 | 46,950 | +0.12(+0.36%) |
Apr 16, 2024 | 33.46 | 33.48 | 33.31 | 33.31 | 63,893 | -0.11(-0.33%) |
Apr 15, 2024 | 33.82 | 33.86 | 33.36 | 33.42 | 69,740 | -0.14(-0.42%) |
Apr 12, 2024 | 33.75 | 33.83 | 33.49 | 33.56 | 31,256 | -0.29(-0.86%) |
Apr 11, 2024 | 34.17 | 34.19 | 33.85 | 33.85 | 80,823 | -0.29(-0.85%) |
Apr 10, 2024 | 34.18 | 34.27 | 34.02 | 34.14 | 85,840 | -0.37(-1.07%) |
Apr 09, 2024 | 34.51 | 34.51 | 34.28 | 34.51 | 44,392 | +0.08(+0.23%) |
Apr 08, 2024 | 34.41 | 34.52 | 34.40 | 34.43 | 61,261 | -0.01(-0.03%) |
Apr 05, 2024 | 34.32 | 34.50 | 34.29 | 34.44 | 43,785 | +0.11(+0.32%) |
Apr 04, 2024 | 34.80 | 34.80 | 34.26 | 34.33 | 35,352 | -0.27(-0.78%) |
Apr 03, 2024 | 34.73 | 34.76 | 34.55 | 34.60 | 111,494 | -0.16(-0.46%) |
Apr 02, 2024 | 34.79 | 34.87 | 34.73 | 34.76 | 53,842 | -0.08(-0.23%) |
Apr 01, 2024 | 35.07 | 35.07 | 34.82 | 34.84 | 51,761 | -0.20(-0.57%) |
Mar 28, 2024 | 34.98 | 35.12 | 35.12 | 35.04 | 49,678 | +0.09(+0.26%) |
Mar 27, 2024 | 34.63 | 34.96 | 34.63 | 34.95 | 41,273 | +0.49(+1.42%) |
Mar 26, 2024 | 34.49 | 34.56 | 34.45 | 34.46 | 51,617 | -0.01(-0.03%) |
Mar 25, 2024 | 34.65 | 34.66 | 34.46 | 34.47 | 76,972 | -0.13(-0.38%) |
Mar 22, 2024 | 34.74 | 34.75 | 34.60 | 34.60 | 55,107 | -0.12(-0.35%) |
Mar 21, 2024 | 34.73 | 34.80 | 34.62 | 34.72 | 56,988 | +0.06(+0.16%) |
Mar 20, 2024 | 34.62 | 34.68 | 34.53 | 34.66 | 42,061 | +0.06(+0.17%) |
Mar 19, 2024 | 34.45 | 34.62 | 34.45 | 34.60 | 59,670 | +0.21(+0.61%) |
Mar 18, 2024 | 34.33 | 34.51 | 34.32 | 34.39 | 52,398 | +0.10(+0.29%) |
Mar 15, 2024 | 34.08 | 34.35 | 34.08 | 34.29 | 148,331 | -0.04(-0.12%) |
Mar 14, 2024 | 34.51 | 34.51 | 34.17 | 34.33 | 53,300 | -0.18(-0.52%) |
Mar 13, 2024 | 34.58 | 34.62 | 34.44 | 34.51 | 66,971 | -0.02(-0.06%) |
Mar 12, 2024 | 34.48 | 34.64 | 34.44 | 34.53 | 57,855 | +0.03(+0.09%) |
Mar 11, 2024 | 34.31 | 34.51 | 34.27 | 34.50 | 51,083 | +0.15(+0.44%) |
Mar 08, 2024 | 34.32 | 34.44 | 34.24 | 34.35 | 58,199 | +0.03(+0.09%) |
Mar 07, 2024 | 34.38 | 34.40 | 34.28 | 34.32 | 59,879 | +0.11(+0.32%) |
Mar 06, 2024 | 34.10 | 34.31 | 34.10 | 34.21 | 97,179 | +0.21(+0.62%) |
Mar 05, 2024 | 34.09 | 34.23 | 33.90 | 34.00 | 87,424 | -0.08(-0.23%) |
Mar 04, 2024 | 33.86 | 34.10 | 33.86 | 34.08 | 100,310 | +0.09(+0.26%) |
Mar 01, 2024 | 34.00 | 34.02 | 33.82 | 33.99 | 142,298 | -0.05(-0.15%) |
Feb 29, 2024 | 34.17 | 34.17 | 33.97 | 34.04 | 120,721 | -0.08(-0.23%) |
Feb 28, 2024 | 34.04 | 34.15 | 34.03 | 34.12 | 145,875 | +0.07(+0.20%) |
Feb 27, 2024 | 34.03 | 34.05 | 33.93 | 34.05 | 85,122 | +0.04(+0.12%) |
Feb 26, 2024 | 34.21 | 34.25 | 34.01 | 34.01 | 68,962 | -0.23(-0.67%) |
Feb 23, 2024 | 34.14 | 34.35 | 34.14 | 34.24 | 47,011 | +0.15(+0.44%) |
Feb 22, 2024 | 33.89 | 34.15 | 33.83 | 34.09 | 53,933 | +0.19(+0.56%) |
Feb 21, 2024 | 33.72 | 33.91 | 33.71 | 33.90 | 473,066 | +0.21(+0.62%) |
Feb 20, 2024 | 33.58 | 33.88 | 33.58 | 33.70 | 104,214 | +0.10(+0.29%) |
Feb 16, 2024 | 33.58 | 33.76 | 33.49 | 33.60 | 46,740 | -0.06(-0.17%) |
Feb 15, 2024 | 33.40 | 33.66 | 33.40 | 33.66 | 85,036 | +0.31(+0.93%) |
Feb 14, 2024 | 33.35 | 33.35 | 33.18 | 33.35 | 62,406 | +0.08(+0.24%) |
Feb 13, 2024 | 33.44 | 33.58 | 33.10 | 33.27 | 115,684 | -0.28(-0.83%) |
Feb 12, 2024 | 33.37 | 33.57 | 33.32 | 33.55 | 50,283 | +0.14(+0.42%) |
Feb 09, 2024 | 33.41 | 33.43 | 33.31 | 33.41 | 86,153 | -0.04(-0.12%) |
Feb 08, 2024 | 33.51 | 33.51 | 33.33 | 33.45 | 189,604 | -0.06(-0.18%) |
Feb 07, 2024 | 33.58 | 33.61 | 33.49 | 33.51 | 40,879 | +0.03(+0.09%) |
Feb 06, 2024 | 33.42 | 33.54 | 33.34 | 33.48 | 66,371 | +0.12(+0.36%) |
Feb 05, 2024 | 33.53 | 33.53 | 33.36 | 33.36 | 51,008 | -0.30(-0.89%) |
Feb 02, 2024 | 33.76 | 33.84 | 33.54 | 33.66 | 74,928 | -0.25(-0.74%) |
Feb 01, 2024 | 33.81 | 33.94 | 33.25 | 33.90 | 59,677 | +0.40(+1.19%) |
Jan 31, 2024 | 33.91 | 34.27 | 33.50 | 33.51 | 61,166 | -0.68(-1.99%) |
Jan 30, 2024 | 34.27 | 34.42 | 34.17 | 34.19 | 50,973 | -0.24(-0.69%) |
Jan 29, 2024 | 33.95 | 34.43 | 33.95 | 34.42 | 91,570 | +0.52(+1.53%) |
Jan 26, 2024 | 34.02 | 34.19 | 33.90 | 33.90 | 68,987 | -0.20(-0.59%) |
Jan 25, 2024 | 34.18 | 34.23 | 33.97 | 34.10 | 90,554 | +0.28(+0.83%) |
Jan 24, 2024 | 34.24 | 34.24 | 33.82 | 33.82 | 106,706 | -0.05(-0.15%) |
Jan 23, 2024 | 34.02 | 34.02 | 33.72 | 33.87 | 63,559 | -0.01(-0.03%) |
Jan 22, 2024 | 33.79 | 34.13 | 33.73 | 33.89 | 55,246 | +0.32(+0.96%) |
Jan 19, 2024 | 33.18 | 33.59 | 33.02 | 33.57 | 40,750 | +0.54(+1.63%) |
Jan 18, 2024 | 32.93 | 33.05 | 32.64 | 33.03 | 55,179 | +0.38(+1.16%) |
Jan 17, 2024 | 32.61 | 32.67 | 32.39 | 32.65 | 44,021 | -0.35(-1.06%) |
Jan 16, 2024 | 32.97 | 33.13 | 32.78 | 33.00 | 147,683 | -0.20(-0.60%) |
Jan 12, 2024 | 33.66 | 33.66 | 33.13 | 33.20 | 59,286 | -0.34(-1.01%) |
Jan 11, 2024 | 33.62 | 33.67 | 33.11 | 33.54 | 61,264 | -0.11(-0.33%) |
Jan 10, 2024 | 33.59 | 33.73 | 33.30 | 33.65 | 85,615 | +0.07(+0.21%) |
Jan 09, 2024 | 33.41 | 33.74 | 33.41 | 33.58 | 122,432 | -0.13(-0.38%) |
Jan 08, 2024 | 33.09 | 33.72 | 33.09 | 33.70 | 56,020 | +0.70(+2.11%) |
Jan 05, 2024 | 32.74 | 33.29 | 32.74 | 33.01 | 63,685 | +0.19(+0.58%) |
Jan 04, 2024 | 32.76 | 33.03 | 32.72 | 32.82 | 80,621 | -0.07(-0.21%) |
Jan 03, 2024 | 33.46 | 33.46 | 32.74 | 32.89 | 141,353 | -0.98(-2.89%) |
Jan 02, 2024 | 33.46 | 33.86 | 33.46 | 33.86 | 244,963 | +0.30(+0.89%) |
Dec 29, 2023 | 33.44 | 33.57 | 33.41 | 33.57 | 154,839 | +0.07(+0.21%) |
Dec 28, 2023 | 33.36 | 33.53 | 33.36 | 33.50 | 432,612 | +0.11(+0.33%) |
Dec 27, 2023 | 33.30 | 33.39 | 33.27 | 33.39 | 93,563 | +0.05(+0.15%) |
Dec 26, 2023 | 33.19 | 33.39 | 33.19 | 33.34 | 117,950 | +0.13(+0.38%) |
Dec 22, 2023 | 33.13 | 33.34 | 33.13 | 33.21 | 165,181 | +0.16(+0.48%) |
Dec 21, 2023 | 32.93 | 33.08 | 32.82 | 33.05 | 110,927 | +0.23(+0.70%) |
Dec 20, 2023 | 33.18 | 33.23 | 32.80 | 32.82 | 167,438 | -0.49(-1.46%) |
Dec 19, 2023 | 33.22 | 33.31 | 33.19 | 33.31 | 168,189 | +0.10(+0.30%) |
Dec 18, 2023 | 33.15 | 33.29 | 33.14 | 33.21 | 85,040 | +0.18(+0.54%) |
Dec 15, 2023 | 33.19 | 33.19 | 32.94 | 33.03 | 202,442 | -0.35(-1.04%) |
Dec 14, 2023 | 33.98 | 33.98 | 33.35 | 33.38 | 266,518 | -0.50(-1.47%) |
Dec 13, 2023 | 33.29 | 33.87 | 33.27 | 33.87 | 99,862 | +0.58(+1.73%) |
Dec 12, 2023 | 33.23 | 33.33 | 33.13 | 33.30 | 143,681 | +0.12(+0.36%) |
Dec 11, 2023 | 32.94 | 33.18 | 32.94 | 33.18 | 74,073 | +0.30(+0.91%) |
Dec 08, 2023 | 32.93 | 32.96 | 32.78 | 32.88 | 147,265 | -0.05(-0.17%) |
Dec 07, 2023 | 32.98 | 33.02 | 32.89 | 32.94 | 125,393 | -0.01(-0.02%) |
Dec 06, 2023 | 32.91 | 32.97 | 32.86 | 32.94 | 386,215 | +0.07(+0.21%) |
Dec 05, 2023 | 33.01 | 33.06 | 32.86 | 32.87 | 546,619 | -0.21(-0.63%) |
Dec 04, 2023 | 32.89 | 33.13 | 32.89 | 33.08 | 81,594 | +0.05(+0.15%) |