Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 35.29 | 35.31 | 35.25 | 35.26 | 4,278 | -0.02(-0.06%) |
Jun 11, 2024 | 35.17 | 35.28 | 35.17 | 35.28 | 2,146 | -0.04(-0.11%) |
Jun 10, 2024 | 35.25 | 35.34 | 35.21 | 35.32 | 3,618 | -0.02(-0.07%) |
Jun 07, 2024 | 35.35 | 35.51 | 35.34 | 35.34 | 2,292 | +0.02(+0.06%) |
Jun 06, 2024 | 35.36 | 35.37 | 35.32 | 35.32 | 3,677 | -0.01(-0.03%) |
Jun 05, 2024 | 35.36 | 35.37 | 35.28 | 35.33 | 4,443 | +0.06(+0.17%) |
Jun 04, 2024 | 35.16 | 35.31 | 35.08 | 35.27 | 3,883 | +0.23(+0.66%) |
Jun 03, 2024 | 35.10 | 35.15 | 35.00 | 35.04 | 2,717 | -0.05(-0.13%) |
May 31, 2024 | 34.64 | 35.09 | 34.56 | 35.09 | 2,627 | +0.51(+1.47%) |
May 30, 2024 | 34.45 | 34.59 | 34.45 | 34.58 | 12,761 | +0.20(+0.57%) |
May 29, 2024 | 34.48 | 34.48 | 34.38 | 34.38 | 1,986 | -0.24(-0.71%) |
May 28, 2024 | 34.96 | 34.96 | 34.55 | 34.62 | 6,241 | -0.37(-1.05%) |
May 24, 2024 | 35.01 | 35.06 | 34.99 | 34.99 | 1,796 | +0.01(+0.03%) |
May 23, 2024 | 34.95 | 34.98 | 34.93 | 34.98 | 5,474 | -0.39(-1.10%) |
May 22, 2024 | 35.46 | 35.48 | 35.36 | 35.37 | 3,478 | +0.03(+0.08%) |
May 21, 2024 | 35.36 | 35.36 | 35.21 | 35.34 | 7,866 | +0.04(+0.11%) |
May 20, 2024 | 35.40 | 35.45 | 35.30 | 35.30 | 4,745 | -0.19(-0.54%) |
May 17, 2024 | 35.50 | 35.50 | 35.41 | 35.49 | 6,341 | +0.04(+0.11%) |
May 16, 2024 | 35.44 | 35.47 | 35.41 | 35.45 | 5,641 | +0.18(+0.52%) |
May 15, 2024 | 35.22 | 35.27 | 35.22 | 35.27 | 1,993 | +0.19(+0.54%) |
May 14, 2024 | 35.09 | 35.09 | 34.94 | 35.08 | 1,830 | -0.01(-0.03%) |
May 13, 2024 | 35.21 | 35.26 | 35.06 | 35.09 | 5,477 | -0.04(-0.11%) |
May 10, 2024 | 35.10 | 35.13 | 35.09 | 35.13 | 979 | +0.06(+0.17%) |
May 09, 2024 | 34.95 | 35.07 | 34.95 | 35.07 | 4,727 | +0.17(+0.47%) |
May 08, 2024 | 34.82 | 34.90 | 34.82 | 34.90 | 4,735 | +0.04(+0.13%) |
May 07, 2024 | 34.80 | 34.86 | 34.77 | 34.86 | 2,844 | +0.26(+0.74%) |
May 06, 2024 | 34.51 | 34.60 | 34.47 | 34.60 | 2,223 | +0.13(+0.38%) |
May 03, 2024 | 34.30 | 34.48 | 34.30 | 34.47 | 2,642 | +0.23(+0.67%) |
May 02, 2024 | 34.24 | 34.28 | 34.24 | 34.24 | 1,706 | -0.06(-0.18%) |
May 01, 2024 | 34.26 | 34.56 | 34.19 | 34.30 | 4,168 | -0.03(-0.08%) |
Apr 30, 2024 | 34.51 | 34.51 | 34.33 | 34.33 | 3,071 | -0.34(-0.98%) |
Apr 29, 2024 | 34.73 | 34.73 | 34.61 | 34.67 | 3,795 | +0.07(+0.20%) |
Apr 26, 2024 | 34.72 | 34.72 | 34.60 | 34.60 | 3,725 | -0.11(-0.31%) |
Apr 25, 2024 | 34.69 | 34.81 | 34.54 | 34.71 | 13,041 | -0.10(-0.29%) |
Apr 24, 2024 | 34.65 | 34.81 | 34.62 | 34.81 | 7,287 | +0.07(+0.21%) |
Apr 23, 2024 | 34.72 | 34.77 | 34.72 | 34.74 | 1,600 | +0.23(+0.66%) |
Apr 22, 2024 | 34.47 | 34.68 | 34.41 | 34.51 | 15,809 | +0.20(+0.59%) |
Apr 19, 2024 | 34.15 | 34.31 | 34.15 | 34.31 | 8,338 | +0.28(+0.84%) |
Apr 18, 2024 | 34.18 | 34.18 | 33.97 | 34.02 | 4,742 | +0.04(+0.12%) |
Apr 17, 2024 | 34.01 | 34.02 | 33.89 | 33.98 | 3,756 | +0.05(+0.15%) |
Apr 16, 2024 | 33.99 | 34.05 | 33.90 | 33.93 | 6,145 | -0.08(-0.24%) |
Apr 15, 2024 | 34.51 | 34.51 | 34.01 | 34.02 | 2,552 | -0.19(-0.54%) |
Apr 12, 2024 | 34.44 | 34.46 | 34.16 | 34.20 | 10,887 | -0.32(-0.92%) |
Apr 11, 2024 | 34.58 | 34.67 | 34.52 | 34.52 | 16,272 | -0.27(-0.77%) |
Apr 10, 2024 | 34.77 | 34.84 | 34.70 | 34.79 | 2,676 | -0.29(-0.82%) |
Apr 09, 2024 | 35.09 | 35.09 | 34.95 | 35.08 | 4,438 | +0.08(+0.22%) |
Apr 08, 2024 | 35.03 | 35.08 | 35.00 | 35.00 | 4,797 | -0.03(-0.09%) |
Apr 05, 2024 | 34.95 | 35.09 | 34.95 | 35.03 | 1,921 | +0.12(+0.35%) |
Apr 04, 2024 | 35.42 | 35.46 | 34.88 | 34.91 | 4,792 | -0.36(-1.03%) |
Apr 03, 2024 | 35.33 | 35.39 | 35.23 | 35.27 | 12,286 | -0.10(-0.28%) |
Apr 02, 2024 | 35.43 | 35.44 | 35.33 | 35.37 | 44,454 | -0.18(-0.51%) |
Apr 01, 2024 | 35.68 | 35.68 | 35.52 | 35.55 | 4,415 | -0.23(-0.65%) |
Mar 28, 2024 | 35.75 | 35.78 | 35.72 | 35.78 | 2,859 | +0.08(+0.23%) |
Mar 27, 2024 | 35.53 | 35.70 | 35.48 | 35.70 | 5,612 | +0.53(+1.51%) |
Mar 26, 2024 | 35.32 | 35.32 | 35.17 | 35.17 | 4,755 | -0.05(-0.16%) |
Mar 25, 2024 | 35.29 | 35.30 | 35.22 | 35.22 | 9,286 | -0.19(-0.54%) |
Mar 22, 2024 | 35.54 | 35.54 | 35.39 | 35.42 | 2,265 | -0.11(-0.30%) |
Mar 21, 2024 | 35.57 | 35.57 | 35.52 | 35.52 | 4,499 | +0.09(+0.27%) |
Mar 20, 2024 | 35.38 | 35.46 | 35.35 | 35.43 | 6,463 | +0.05(+0.14%) |
Mar 19, 2024 | 35.28 | 35.38 | 35.28 | 35.38 | 20,867 | +0.24(+0.69%) |
Mar 18, 2024 | 35.14 | 35.25 | 35.14 | 35.14 | 2,919 | +0.06(+0.18%) |
Mar 15, 2024 | 35.04 | 35.13 | 35.04 | 35.08 | 4,123 | -0.12(-0.34%) |
Mar 14, 2024 | 35.46 | 35.46 | 35.13 | 35.20 | 4,902 | -0.17(-0.49%) |
Mar 13, 2024 | 35.40 | 35.45 | 35.34 | 35.37 | 9,551 | -0.07(-0.19%) |
Mar 12, 2024 | 35.43 | 35.45 | 35.35 | 35.44 | 4,866 | +0.16(+0.44%) |
Mar 11, 2024 | 35.14 | 35.29 | 35.14 | 35.28 | 3,644 | +0.18(+0.53%) |
Mar 08, 2024 | 35.18 | 35.24 | 35.09 | 35.10 | 4,141 | -0.09(-0.26%) |
Mar 07, 2024 | 35.25 | 35.25 | 35.15 | 35.19 | 6,475 | +0.06(+0.16%) |
Mar 06, 2024 | 35.06 | 35.13 | 35.06 | 35.13 | 1,715 | +0.21(+0.60%) |
Mar 05, 2024 | 35.05 | 35.07 | 34.92 | 34.92 | 6,694 | -0.11(-0.31%) |
Mar 04, 2024 | 35.01 | 35.03 | 34.97 | 35.03 | 4,134 | +0.07(+0.19%) |
Mar 01, 2024 | 34.90 | 34.96 | 34.80 | 34.96 | 3,392 | +0.01(+0.02%) |
Feb 29, 2024 | 34.95 | 34.96 | 34.90 | 34.96 | 2,306 | -0.01(-0.03%) |
Feb 28, 2024 | 35.02 | 35.02 | 34.95 | 34.97 | 4,150 | +0.05(+0.16%) |
Feb 27, 2024 | 34.94 | 34.94 | 34.80 | 34.91 | 4,456 | +0.01(+0.03%) |
Feb 26, 2024 | 35.00 | 35.04 | 34.90 | 34.90 | 5,378 | -0.21(-0.59%) |
Feb 23, 2024 | 35.00 | 35.12 | 35.00 | 35.11 | 6,074 | +0.22(+0.64%) |
Feb 22, 2024 | 34.71 | 34.96 | 34.71 | 34.89 | 8,358 | +0.28(+0.81%) |
Feb 21, 2024 | 34.51 | 34.61 | 34.50 | 34.61 | 3,558 | +0.16(+0.46%) |
Feb 20, 2024 | 34.60 | 34.60 | 34.42 | 34.45 | 19,203 | +0.02(+0.06%) |
Feb 16, 2024 | 34.49 | 34.61 | 34.40 | 34.43 | 5,249 | -0.08(-0.23%) |
Feb 15, 2024 | 34.35 | 34.51 | 34.35 | 34.51 | 4,132 | +0.22(+0.65%) |
Feb 14, 2024 | 34.22 | 34.31 | 34.11 | 34.29 | 2,861 | +0.12(+0.35%) |
Feb 13, 2024 | 34.25 | 34.25 | 33.98 | 34.17 | 12,601 | -0.17(-0.50%) |
Feb 12, 2024 | 34.22 | 34.37 | 34.22 | 34.34 | 4,132 | -0.00(-0.01%) |
Feb 09, 2024 | 34.26 | 34.35 | 34.26 | 34.34 | 5,816 | +0.03(+0.10%) |
Feb 08, 2024 | 34.31 | 34.31 | 34.21 | 34.31 | 12,832 | -0.01(-0.04%) |
Feb 07, 2024 | 34.39 | 34.39 | 34.32 | 34.32 | 3,577 | +0.14(+0.41%) |
Feb 06, 2024 | 34.04 | 34.22 | 34.04 | 34.18 | 7,674 | +0.12(+0.34%) |
Feb 05, 2024 | 34.03 | 34.13 | 34.03 | 34.07 | 7,063 | -0.26(-0.75%) |
Feb 02, 2024 | 34.29 | 34.41 | 34.19 | 34.32 | 105,100 | -0.03(-0.08%) |
Feb 01, 2024 | 33.94 | 34.35 | 33.93 | 34.35 | 9,427 | +0.32(+0.93%) |
Jan 31, 2024 | 34.33 | 34.34 | 34.02 | 34.03 | 12,931 | -0.34(-1.00%) |
Jan 30, 2024 | 34.16 | 34.38 | 34.16 | 34.38 | 15,287 | +0.20(+0.60%) |
Jan 29, 2024 | 34.00 | 34.18 | 33.98 | 34.17 | 19,834 | +0.08(+0.25%) |
Jan 26, 2024 | 34.07 | 34.15 | 34.04 | 34.09 | 17,281 | -0.02(-0.06%) |
Jan 25, 2024 | 33.97 | 34.11 | 33.91 | 34.11 | 205,342 | +0.26(+0.77%) |
Jan 24, 2024 | 34.07 | 34.08 | 33.78 | 33.85 | 243,078 | -0.18(-0.54%) |
Jan 23, 2024 | 33.96 | 34.03 | 33.95 | 34.03 | 7,261 | +0.11(+0.33%) |
Jan 22, 2024 | 33.90 | 34.00 | 33.90 | 33.92 | 6,272 | +0.05(+0.14%) |
Jan 19, 2024 | 33.73 | 33.93 | 33.65 | 33.87 | 40,984 | +0.16(+0.48%) |
Jan 18, 2024 | 33.46 | 33.71 | 33.46 | 33.71 | 4,363 | +0.21(+0.63%) |
Jan 17, 2024 | 33.40 | 33.67 | 33.40 | 33.50 | 185,625 | -0.08(-0.24%) |
Jan 16, 2024 | 33.63 | 33.64 | 33.57 | 33.58 | 9,793 | -0.12(-0.35%) |
Jan 12, 2024 | 33.65 | 33.71 | 33.65 | 33.70 | 27,176 | +0.13(+0.37%) |
Jan 11, 2024 | 33.68 | 33.68 | 33.43 | 33.57 | 3,299 | -0.02(-0.07%) |
Jan 10, 2024 | 33.55 | 33.63 | 33.52 | 33.60 | 4,573 | +0.07(+0.21%) |
Jan 09, 2024 | 33.48 | 33.53 | 33.45 | 33.53 | 4,480 | -0.06(-0.19%) |
Jan 08, 2024 | 33.34 | 33.59 | 33.34 | 33.59 | 2,787 | +0.20(+0.60%) |
Jan 05, 2024 | 33.45 | 33.45 | 33.31 | 33.39 | 5,872 | -0.07(-0.21%) |
Jan 04, 2024 | 33.56 | 33.68 | 33.46 | 33.46 | 5,741 | +0.01(+0.03%) |
Jan 03, 2024 | 33.54 | 33.61 | 33.44 | 33.45 | 3,268 | -0.12(-0.37%) |
Jan 02, 2024 | 33.40 | 33.67 | 33.40 | 33.57 | 7,405 | +0.08(+0.23%) |
Dec 29, 2023 | 33.52 | 33.54 | 33.41 | 33.50 | 14,081 | +0.03(+0.08%) |
Dec 28, 2023 | 33.51 | 33.53 | 33.44 | 33.47 | 8,206 | +0.06(+0.19%) |
Dec 27, 2023 | 33.38 | 33.44 | 33.37 | 33.41 | 8,762 | +0.07(+0.20%) |
Dec 26, 2023 | 33.22 | 33.40 | 33.22 | 33.34 | 4,273 | +0.08(+0.23%) |
Dec 22, 2023 | 33.15 | 33.32 | 33.15 | 33.26 | 18,895 | +0.20(+0.60%) |
Dec 21, 2023 | 32.97 | 33.07 | 32.91 | 33.07 | 18,670 | +0.14(+0.42%) |
Dec 20, 2023 | 33.18 | 33.25 | 32.93 | 32.93 | 5,868 | -0.37(-1.12%) |
Dec 19, 2023 | 33.30 | 33.32 | 33.28 | 33.30 | 2,781 | +0.05(+0.14%) |
Dec 18, 2023 | 33.13 | 33.27 | 33.13 | 33.25 | 21,027 | +0.21(+0.64%) |
Dec 15, 2023 | 33.14 | 33.14 | 32.94 | 33.04 | 4,983 | -0.19(-0.57%) |
Dec 14, 2023 | 33.46 | 33.46 | 33.22 | 33.23 | 12,470 | -0.43(-1.29%) |
Dec 13, 2023 | 33.17 | 33.66 | 33.17 | 33.66 | 5,419 | +0.43(+1.30%) |
Dec 12, 2023 | 33.11 | 33.27 | 33.11 | 33.23 | 6,773 | +0.17(+0.52%) |
Dec 11, 2023 | 32.94 | 33.06 | 32.94 | 33.06 | 13,704 | +0.29(+0.88%) |
Dec 08, 2023 | 32.75 | 32.80 | 32.66 | 32.77 | 7,511 | -0.02(-0.05%) |
Dec 07, 2023 | 32.77 | 32.85 | 32.77 | 32.79 | 7,533 | +0.00(+0.01%) |
Dec 06, 2023 | 32.89 | 32.89 | 32.77 | 32.78 | 3,620 | -0.06(-0.17%) |
Dec 05, 2023 | 33.06 | 33.06 | 32.81 | 32.84 | 19,064 | -0.19(-0.58%) |
Dec 04, 2023 | 32.97 | 33.07 | 32.97 | 33.03 | 11,434 | +0.02(+0.05%) |