Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 35.45 | 35.49 | 35.29 | 35.48 | 23,122 | -0.08(-0.22%) |
Jun 13, 2024 | 35.56 | 35.62 | 35.36 | 35.56 | 35,616 | -0.01(-0.03%) |
Jun 12, 2024 | 36.02 | 36.02 | 35.53 | 35.57 | 47,806 | -0.12(-0.34%) |
Jun 11, 2024 | 35.66 | 35.73 | 35.50 | 35.69 | 20,991 | -0.08(-0.23%) |
Jun 10, 2024 | 35.82 | 35.87 | 35.62 | 35.77 | 23,204 | -0.09(-0.25%) |
Jun 07, 2024 | 35.71 | 36.04 | 35.71 | 35.86 | 68,168 | -0.12(-0.33%) |
Jun 06, 2024 | 35.93 | 36.10 | 35.84 | 35.98 | 46,780 | -0.02(-0.06%) |
Jun 05, 2024 | 36.20 | 36.20 | 35.87 | 36.00 | 29,959 | -0.23(-0.63%) |
Jun 04, 2024 | 35.97 | 36.31 | 35.97 | 36.23 | 46,143 | +0.13(+0.36%) |
Jun 03, 2024 | 36.21 | 36.23 | 35.92 | 36.10 | 72,715 | -0.12(-0.33%) |
May 31, 2024 | 35.60 | 36.22 | 35.60 | 36.22 | 33,281 | +0.71(+2.00%) |
May 30, 2024 | 35.30 | 35.52 | 35.30 | 35.51 | 35,719 | +0.32(+0.91%) |
May 29, 2024 | 35.29 | 35.29 | 35.15 | 35.19 | 49,569 | -0.36(-1.01%) |
May 28, 2024 | 35.91 | 36.00 | 35.54 | 35.55 | 30,384 | -0.33(-0.92%) |
May 24, 2024 | 36.00 | 36.00 | 35.84 | 35.88 | 25,830 | +0.00(+0.00%) |
May 23, 2024 | 36.53 | 36.53 | 35.88 | 35.88 | 35,158 | -0.70(-1.91%) |
May 22, 2024 | 36.71 | 36.75 | 36.51 | 36.58 | 53,447 | -0.21(-0.57%) |
May 21, 2024 | 36.74 | 36.88 | 36.68 | 36.79 | 26,761 | +0.05(+0.13%) |
May 20, 2024 | 36.92 | 36.92 | 36.74 | 36.74 | 17,489 | -0.21(-0.57%) |
May 17, 2024 | 36.89 | 36.96 | 36.81 | 36.95 | 18,692 | +0.04(+0.11%) |
May 16, 2024 | 36.91 | 37.00 | 36.85 | 36.91 | 41,704 | +0.01(+0.03%) |
May 15, 2024 | 36.93 | 37.00 | 36.86 | 36.90 | 78,226 | +0.17(+0.46%) |
May 14, 2024 | 36.79 | 36.92 | 36.60 | 36.73 | 47,651 | -0.01(-0.03%) |
May 13, 2024 | 36.75 | 36.84 | 36.67 | 36.74 | 40,128 | +0.13(+0.36%) |
May 10, 2024 | 36.56 | 36.64 | 36.54 | 36.61 | 31,783 | +0.06(+0.16%) |
May 09, 2024 | 36.29 | 36.55 | 36.24 | 36.55 | 39,652 | +0.28(+0.77%) |
May 08, 2024 | 36.16 | 36.29 | 36.14 | 36.27 | 35,242 | +0.00(+0.00%) |
May 07, 2024 | 36.17 | 36.29 | 36.13 | 36.27 | 56,949 | +0.26(+0.72%) |
May 06, 2024 | 36.11 | 36.11 | 35.92 | 36.01 | 91,899 | +0.04(+0.11%) |
May 03, 2024 | 36.10 | 36.10 | 35.79 | 35.97 | 51,992 | +0.07(+0.19%) |
May 02, 2024 | 35.90 | 35.99 | 35.73 | 35.90 | 479,332 | +0.19(+0.54%) |
May 01, 2024 | 35.45 | 36.00 | 35.43 | 35.71 | 72,382 | +0.25(+0.70%) |
Apr 30, 2024 | 35.64 | 35.67 | 35.46 | 35.46 | 33,453 | -0.36(-0.99%) |
Apr 29, 2024 | 35.66 | 35.84 | 35.66 | 35.81 | 60,030 | +0.29(+0.81%) |
Apr 26, 2024 | 35.67 | 35.81 | 35.53 | 35.53 | 33,684 | -0.20(-0.55%) |
Apr 25, 2024 | 35.80 | 35.93 | 35.49 | 35.73 | 41,976 | -0.24(-0.66%) |
Apr 24, 2024 | 35.51 | 36.00 | 35.48 | 35.96 | 123,936 | +0.18(+0.50%) |
Apr 23, 2024 | 35.66 | 35.84 | 35.62 | 35.79 | 91,992 | +0.18(+0.50%) |
Apr 22, 2024 | 35.44 | 35.73 | 35.30 | 35.61 | 766,094 | +0.25(+0.70%) |
Apr 19, 2024 | 34.90 | 35.36 | 34.90 | 35.36 | 109,254 | +0.50(+1.44%) |
Apr 18, 2024 | 34.77 | 34.89 | 34.66 | 34.86 | 79,472 | +0.16(+0.47%) |
Apr 17, 2024 | 34.62 | 34.72 | 34.44 | 34.70 | 34,982 | +0.19(+0.54%) |
Apr 16, 2024 | 34.72 | 34.72 | 34.46 | 34.51 | 79,779 | -0.28(-0.80%) |
Apr 15, 2024 | 35.15 | 35.24 | 34.65 | 34.79 | 84,482 | -0.05(-0.15%) |
Apr 12, 2024 | 35.08 | 35.15 | 34.79 | 34.84 | 44,293 | -0.38(-1.08%) |
Apr 11, 2024 | 35.48 | 35.48 | 35.09 | 35.22 | 90,280 | -0.14(-0.39%) |
Apr 10, 2024 | 35.76 | 35.76 | 35.18 | 35.36 | 173,002 | -0.82(-2.27%) |
Apr 09, 2024 | 35.94 | 36.20 | 35.94 | 36.18 | 48,657 | +0.25(+0.69%) |
Apr 08, 2024 | 35.74 | 35.98 | 35.74 | 35.93 | 45,901 | +0.22(+0.61%) |
Apr 05, 2024 | 35.66 | 35.78 | 35.46 | 35.72 | 62,406 | +0.02(+0.06%) |
Apr 04, 2024 | 36.06 | 36.16 | 35.62 | 35.70 | 38,153 | -0.14(-0.39%) |
Apr 03, 2024 | 36.02 | 36.02 | 35.80 | 35.83 | 44,584 | -0.20(-0.55%) |
Apr 02, 2024 | 36.02 | 36.16 | 35.99 | 36.03 | 61,921 | -0.14(-0.38%) |
Apr 01, 2024 | 36.39 | 36.39 | 36.13 | 36.17 | 55,546 | -0.27(-0.73%) |
Mar 28, 2024 | 36.27 | 36.50 | 36.27 | 36.44 | 73,406 | +0.22(+0.60%) |
Mar 27, 2024 | 35.67 | 36.23 | 35.67 | 36.22 | 61,947 | +0.72(+2.03%) |
Mar 26, 2024 | 35.66 | 35.70 | 35.50 | 35.50 | 188,419 | -0.13(-0.36%) |
Mar 25, 2024 | 35.65 | 35.80 | 35.61 | 35.63 | 52,921 | -0.02(-0.06%) |
Mar 22, 2024 | 35.82 | 35.94 | 35.65 | 35.65 | 210,257 | -0.19(-0.52%) |
Mar 21, 2024 | 35.74 | 35.95 | 35.74 | 35.83 | 223,021 | +0.09(+0.25%) |
Mar 20, 2024 | 35.48 | 35.79 | 35.48 | 35.75 | 84,185 | +0.21(+0.58%) |
Mar 19, 2024 | 35.37 | 35.58 | 35.37 | 35.54 | 145,662 | +0.15(+0.42%) |
Mar 18, 2024 | 35.27 | 35.54 | 35.20 | 35.39 | 54,952 | +0.10(+0.28%) |
Mar 15, 2024 | 35.11 | 35.38 | 35.11 | 35.29 | 45,999 | +0.08(+0.22%) |
Mar 14, 2024 | 35.63 | 35.63 | 35.06 | 35.21 | 49,461 | -0.45(-1.25%) |
Mar 13, 2024 | 35.70 | 35.93 | 35.57 | 35.66 | 66,695 | +0.01(+0.03%) |
Mar 12, 2024 | 35.72 | 35.80 | 35.52 | 35.65 | 69,865 | -0.07(-0.19%) |
Mar 11, 2024 | 35.51 | 35.76 | 35.50 | 35.72 | 53,581 | +0.20(+0.56%) |
Mar 08, 2024 | 35.47 | 35.59 | 35.40 | 35.52 | 57,356 | +0.14(+0.39%) |
Mar 07, 2024 | 35.50 | 35.56 | 35.31 | 35.38 | 49,877 | +0.05(+0.14%) |
Mar 06, 2024 | 35.21 | 35.40 | 35.18 | 35.33 | 97,434 | +0.25(+0.70%) |
Mar 05, 2024 | 35.10 | 35.44 | 35.02 | 35.08 | 90,401 | -0.02(-0.06%) |
Mar 04, 2024 | 34.77 | 35.15 | 34.77 | 35.10 | 93,344 | +0.27(+0.77%) |
Mar 01, 2024 | 34.77 | 34.85 | 34.52 | 34.84 | 340,357 | -0.02(-0.06%) |
Feb 29, 2024 | 34.94 | 35.11 | 34.83 | 34.86 | 183,166 | +0.07(+0.20%) |
Feb 28, 2024 | 34.73 | 34.88 | 34.67 | 34.79 | 84,114 | +0.00(+0.00%) |
Feb 27, 2024 | 34.69 | 34.81 | 34.67 | 34.79 | 86,523 | +0.14(+0.40%) |
Feb 26, 2024 | 34.94 | 34.94 | 34.60 | 34.65 | 217,315 | -0.40(-1.13%) |
Feb 23, 2024 | 34.93 | 35.17 | 34.90 | 35.04 | 61,874 | +0.11(+0.31%) |
Feb 22, 2024 | 34.90 | 34.98 | 34.66 | 34.93 | 113,978 | -0.04(-0.11%) |
Feb 21, 2024 | 34.77 | 34.97 | 34.71 | 34.97 | 113,682 | +0.28(+0.80%) |
Feb 20, 2024 | 34.54 | 34.93 | 34.54 | 34.70 | 90,803 | +0.08(+0.23%) |
Feb 16, 2024 | 34.51 | 34.77 | 34.40 | 34.62 | 73,334 | -0.09(-0.26%) |
Feb 15, 2024 | 34.24 | 34.71 | 34.24 | 34.71 | 938,816 | +0.52(+1.53%) |
Feb 14, 2024 | 34.15 | 34.21 | 33.99 | 34.18 | 238,867 | +0.05(+0.15%) |
Feb 13, 2024 | 34.34 | 34.37 | 33.87 | 34.13 | 109,978 | -0.48(-1.40%) |
Feb 12, 2024 | 34.27 | 34.67 | 34.27 | 34.62 | 155,510 | +0.31(+0.89%) |
Feb 09, 2024 | 34.31 | 34.31 | 34.13 | 34.31 | 75,505 | -0.05(-0.14%) |
Feb 08, 2024 | 34.28 | 34.36 | 34.18 | 34.36 | 176,894 | +0.04(+0.11%) |
Feb 07, 2024 | 34.57 | 34.57 | 34.29 | 34.32 | 207,832 | -0.18(-0.51%) |
Feb 06, 2024 | 34.27 | 34.57 | 34.24 | 34.50 | 183,385 | +0.25(+0.72%) |
Feb 05, 2024 | 34.65 | 34.65 | 34.25 | 34.25 | 64,429 | -0.60(-1.72%) |
Feb 02, 2024 | 34.88 | 35.04 | 34.63 | 34.86 | 90,518 | -0.28(-0.79%) |
Feb 01, 2024 | 34.85 | 35.13 | 34.58 | 35.13 | 79,902 | +0.31(+0.88%) |
Jan 31, 2024 | 35.19 | 35.30 | 34.79 | 34.83 | 98,071 | -0.54(-1.53%) |
Jan 30, 2024 | 35.33 | 35.48 | 35.17 | 35.37 | 65,739 | -0.04(-0.11%) |
Jan 29, 2024 | 35.26 | 35.44 | 35.16 | 35.41 | 3,255,743 | +0.09(+0.25%) |
Jan 26, 2024 | 35.33 | 35.45 | 35.24 | 35.32 | 47,930 | +0.03(+0.08%) |
Jan 25, 2024 | 35.15 | 35.29 | 35.02 | 35.29 | 113,895 | +0.36(+1.02%) |
Jan 24, 2024 | 35.42 | 35.43 | 34.92 | 34.93 | 115,236 | -0.38(-1.06%) |
Jan 23, 2024 | 35.23 | 35.34 | 35.16 | 35.31 | 125,799 | +0.09(+0.25%) |
Jan 22, 2024 | 35.20 | 35.39 | 35.08 | 35.22 | 66,489 | +0.09(+0.27%) |
Jan 19, 2024 | 34.97 | 35.23 | 34.78 | 35.13 | 61,165 | +0.15(+0.44%) |
Jan 18, 2024 | 35.07 | 35.07 | 34.76 | 34.97 | 61,821 | -0.06(-0.17%) |
Jan 17, 2024 | 35.08 | 35.37 | 34.88 | 35.03 | 83,188 | -0.32(-0.89%) |
Jan 16, 2024 | 35.47 | 35.51 | 35.26 | 35.35 | 80,335 | -0.29(-0.80%) |
Jan 12, 2024 | 35.72 | 35.79 | 35.54 | 35.63 | 67,747 | +0.05(+0.14%) |
Jan 11, 2024 | 35.92 | 35.92 | 35.38 | 35.58 | 73,899 | -0.33(-0.93%) |
Jan 10, 2024 | 36.00 | 36.05 | 35.86 | 35.92 | 93,324 | -0.11(-0.30%) |
Jan 09, 2024 | 35.96 | 36.05 | 35.88 | 36.03 | 79,855 | -0.16(-0.44%) |
Jan 08, 2024 | 35.86 | 36.20 | 35.86 | 36.19 | 67,069 | +0.26(+0.71%) |
Jan 05, 2024 | 35.77 | 36.10 | 35.77 | 35.93 | 108,504 | +0.01(+0.03%) |
Jan 04, 2024 | 35.98 | 36.17 | 35.92 | 35.92 | 120,712 | -0.07(-0.19%) |
Jan 03, 2024 | 36.29 | 36.29 | 35.94 | 35.99 | 131,033 | -0.33(-0.90%) |
Jan 02, 2024 | 35.72 | 36.39 | 35.72 | 36.31 | 120,616 | +0.50(+1.40%) |
Dec 29, 2023 | 35.85 | 35.92 | 35.70 | 35.81 | 59,143 | -0.12(-0.33%) |
Dec 28, 2023 | 35.73 | 35.95 | 35.73 | 35.93 | 69,615 | +0.13(+0.36%) |
Dec 27, 2023 | 35.75 | 35.83 | 35.68 | 35.80 | 77,088 | -0.01(-0.03%) |
Dec 26, 2023 | 35.59 | 35.85 | 35.58 | 35.81 | 42,428 | +0.21(+0.58%) |
Dec 22, 2023 | 35.48 | 35.79 | 35.48 | 35.60 | 59,677 | +0.15(+0.41%) |
Dec 21, 2023 | 35.39 | 35.55 | 35.20 | 35.46 | 79,888 | +0.18(+0.50%) |
Dec 20, 2023 | 35.67 | 35.82 | 35.24 | 35.28 | 116,073 | -0.53(-1.48%) |
Dec 19, 2023 | 35.64 | 35.84 | 35.64 | 35.81 | 77,067 | +0.17(+0.47%) |
Dec 18, 2023 | 35.65 | 35.73 | 35.59 | 35.64 | 73,902 | +0.08(+0.22%) |
Dec 15, 2023 | 35.89 | 35.89 | 35.50 | 35.57 | 143,840 | -0.44(-1.22%) |
Dec 14, 2023 | 36.16 | 36.43 | 35.96 | 36.00 | 96,250 | +0.09(+0.24%) |
Dec 13, 2023 | 35.02 | 35.92 | 34.89 | 35.92 | 105,685 | +0.87(+2.49%) |
Dec 12, 2023 | 35.10 | 35.10 | 34.91 | 35.05 | 102,074 | -0.07(-0.20%) |
Dec 11, 2023 | 34.86 | 35.11 | 34.86 | 35.11 | 74,106 | +0.25(+0.73%) |
Dec 08, 2023 | 34.99 | 35.00 | 34.76 | 34.86 | 136,372 | -0.14(-0.39%) |
Dec 07, 2023 | 34.90 | 35.10 | 34.83 | 35.00 | 110,271 | +0.12(+0.34%) |
Dec 06, 2023 | 34.81 | 35.07 | 34.81 | 34.88 | 70,200 | +0.15(+0.42%) |
Dec 05, 2023 | 34.91 | 34.93 | 34.73 | 34.73 | 72,004 | -0.25(-0.73%) |
Dec 04, 2023 | 34.63 | 35.01 | 34.63 | 34.99 | 64,384 | +0.18(+0.51%) |
Dec 01, 2023 | 34.28 | 34.82 | 34.20 | 34.81 | 83,901 | +0.53(+1.54%) |
Nov 30, 2023 | 34.04 | 34.28 | 33.95 | 34.28 | 199,789 | +0.28(+0.84%) |
Nov 29, 2023 | 34.04 | 34.24 | 33.96 | 34.00 | 91,674 | +0.02(+0.06%) |
Nov 28, 2023 | 33.88 | 34.07 | 33.79 | 33.98 | 93,754 | +0.10(+0.29%) |
Nov 27, 2023 | 33.93 | 33.95 | 33.80 | 33.88 | 63,223 | -0.07(-0.20%) |
Nov 24, 2023 | 33.83 | 33.97 | 33.81 | 33.95 | 40,060 | +0.14(+0.40%) |
Nov 22, 2023 | 33.71 | 33.84 | 33.71 | 33.81 | 99,020 | +0.15(+0.44%) |
Nov 21, 2023 | 33.63 | 33.68 | 33.51 | 33.67 | 144,291 | -0.01(-0.03%) |
Nov 20, 2023 | 33.60 | 33.75 | 33.44 | 33.67 | 426,013 | -0.01(-0.03%) |
Nov 17, 2023 | 33.68 | 33.71 | 33.54 | 33.68 | 143,331 | +0.12(+0.35%) |
Nov 16, 2023 | 33.67 | 33.76 | 33.50 | 33.57 | 160,588 | -0.11(-0.32%) |
Nov 15, 2023 | 33.49 | 33.83 | 33.49 | 33.67 | 279,708 | +0.18(+0.53%) |
Nov 14, 2023 | 32.95 | 33.61 | 32.95 | 33.50 | 85,227 | +0.94(+2.89%) |
Nov 13, 2023 | 32.62 | 32.71 | 32.50 | 32.56 | 218,463 | -0.17(-0.51%) |
Nov 10, 2023 | 32.74 | 32.76 | 32.52 | 32.72 | 95,421 | +0.08(+0.24%) |
Nov 09, 2023 | 33.05 | 33.05 | 32.63 | 32.65 | 79,599 | -0.34(-1.04%) |
Nov 08, 2023 | 33.15 | 33.15 | 32.84 | 32.99 | 126,050 | -0.10(-0.30%) |
Nov 07, 2023 | 33.24 | 33.24 | 33.02 | 33.09 | 86,268 | -0.16(-0.47%) |
Nov 06, 2023 | 33.46 | 33.48 | 33.20 | 33.24 | 99,076 | -0.23(-0.67%) |
Nov 03, 2023 | 33.47 | 33.71 | 33.46 | 33.47 | 46,958 | +0.32(+0.98%) |
Nov 02, 2023 | 32.49 | 33.19 | 32.49 | 33.15 | 95,979 | +0.81(+2.50%) |
Nov 01, 2023 | 32.21 | 32.43 | 32.10 | 32.34 | 89,257 | +0.16(+0.51%) |
Oct 31, 2023 | 31.98 | 32.20 | 31.89 | 32.17 | 328,898 | +0.25(+0.77%) |
Oct 30, 2023 | 31.77 | 31.97 | 31.62 | 31.93 | 101,838 | +0.29(+0.91%) |
Oct 27, 2023 | 32.13 | 32.17 | 31.54 | 31.64 | 188,033 | -0.53(-1.66%) |
Oct 26, 2023 | 32.04 | 32.37 | 32.04 | 32.17 | 63,350 | +0.12(+0.38%) |
Oct 25, 2023 | 32.05 | 32.11 | 31.86 | 32.05 | 157,163 | -0.07(-0.23%) |
Oct 24, 2023 | 32.04 | 32.15 | 31.93 | 32.12 | 92,602 | +0.39(+1.22%) |
Oct 23, 2023 | 31.85 | 32.10 | 31.73 | 31.74 | 83,301 | -0.25(-0.79%) |
Oct 20, 2023 | 32.25 | 32.40 | 31.98 | 31.99 | 253,163 | -0.28(-0.87%) |
Oct 19, 2023 | 32.53 | 32.76 | 32.25 | 32.27 | 241,562 | -0.32(-0.98%) |
Oct 18, 2023 | 32.93 | 32.95 | 32.56 | 32.59 | 256,840 | -0.46(-1.41%) |
Oct 17, 2023 | 32.74 | 33.18 | 32.74 | 33.05 | 790,123 | +0.15(+0.47%) |
Oct 16, 2023 | 32.67 | 32.96 | 32.58 | 32.90 | 162,967 | +0.37(+1.13%) |
Oct 13, 2023 | 32.57 | 32.67 | 32.43 | 32.53 | 647,749 | +0.04(+0.12%) |
Oct 12, 2023 | 32.92 | 32.92 | 32.33 | 32.49 | 171,778 | -0.39(-1.18%) |
Oct 11, 2023 | 32.85 | 32.97 | 32.69 | 32.88 | 113,675 | +0.08(+0.24%) |
Oct 10, 2023 | 32.72 | 32.92 | 32.65 | 32.80 | 110,048 | +0.18(+0.56%) |
Oct 09, 2023 | 32.17 | 32.62 | 32.17 | 32.62 | 46,994 | +0.37(+1.14%) |
Oct 06, 2023 | 31.93 | 32.39 | 31.57 | 32.25 | 132,433 | +0.15(+0.45%) |
Oct 05, 2023 | 32.13 | 32.19 | 31.93 | 32.11 | 139,579 | -0.06(-0.18%) |
Oct 04, 2023 | 32.07 | 32.21 | 31.77 | 32.16 | 83,009 | +0.05(+0.15%) |
Oct 03, 2023 | 32.01 | 32.11 | 31.80 | 32.11 | 113,771 | -0.08(-0.24%) |