Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.21 | 36.46 | 36.19 | 36.46 | 11,089 | +0.37(+1.03%) |
May 30, 2024 | 35.71 | 36.18 | 35.71 | 36.09 | 71,553 | +0.09(+0.25%) |
May 29, 2024 | 36.33 | 36.34 | 35.92 | 36.00 | 8,335 | -0.16(-0.44%) |
May 28, 2024 | 36.13 | 36.49 | 36.12 | 36.16 | 14,012 | -0.05(-0.12%) |
May 24, 2024 | 36.12 | 36.25 | 36.08 | 36.21 | 4,449 | +0.15(+0.40%) |
May 23, 2024 | 36.10 | 36.21 | 35.95 | 36.06 | 73,330 | -0.23(-0.63%) |
May 22, 2024 | 36.39 | 36.39 | 36.27 | 36.29 | 15,552 | -0.09(-0.25%) |
May 21, 2024 | 36.46 | 36.46 | 36.30 | 36.38 | 23,350 | +0.03(+0.07%) |
May 20, 2024 | 36.34 | 36.45 | 36.32 | 36.35 | 14,524 | +0.05(+0.14%) |
May 17, 2024 | 36.33 | 36.35 | 36.25 | 36.31 | 7,547 | -0.04(-0.10%) |
May 16, 2024 | 36.43 | 36.43 | 36.34 | 36.34 | 21,574 | -0.02(-0.06%) |
May 15, 2024 | 36.29 | 36.38 | 36.26 | 36.37 | 4,003 | +0.22(+0.61%) |
May 14, 2024 | 36.14 | 36.23 | 36.13 | 36.15 | 4,408 | -0.04(-0.12%) |
May 13, 2024 | 35.96 | 36.25 | 35.96 | 36.19 | 3,298 | +0.10(+0.27%) |
May 10, 2024 | 36.04 | 36.10 | 36.04 | 36.09 | 3,846 | -0.07(-0.19%) |
May 09, 2024 | 35.99 | 36.18 | 35.99 | 36.16 | 11,171 | +0.08(+0.23%) |
May 08, 2024 | 36.30 | 36.31 | 36.08 | 36.08 | 4,669 | -0.24(-0.67%) |
May 07, 2024 | 36.56 | 36.56 | 36.25 | 36.32 | 9,904 | -0.06(-0.16%) |
May 06, 2024 | 36.25 | 36.38 | 36.25 | 36.38 | 6,382 | +0.19(+0.54%) |
May 03, 2024 | 36.14 | 36.19 | 36.09 | 36.19 | 6,332 | +0.23(+0.64%) |
May 02, 2024 | 35.84 | 36.02 | 35.78 | 35.95 | 8,561 | +0.12(+0.35%) |
May 01, 2024 | 35.50 | 35.86 | 35.50 | 35.83 | 14,734 | +0.05(+0.14%) |
Apr 30, 2024 | 35.74 | 36.05 | 35.74 | 35.78 | 14,860 | -0.23(-0.64%) |
Apr 29, 2024 | 36.08 | 36.08 | 35.99 | 36.01 | 5,087 | +0.02(+0.04%) |
Apr 26, 2024 | 36.13 | 36.13 | 35.97 | 35.99 | 14,118 | +0.05(+0.14%) |
Apr 25, 2024 | 35.91 | 35.95 | 35.87 | 35.95 | 8,858 | -0.14(-0.40%) |
Apr 24, 2024 | 35.92 | 36.18 | 35.92 | 36.09 | 23,879 | +0.04(+0.11%) |
Apr 23, 2024 | 35.94 | 36.10 | 35.94 | 36.05 | 68,940 | +0.27(+0.75%) |
Apr 22, 2024 | 35.78 | 35.87 | 35.66 | 35.78 | 198,239 | +0.06(+0.16%) |
Apr 19, 2024 | 35.61 | 35.78 | 35.61 | 35.72 | 22,847 | +0.11(+0.31%) |
Apr 18, 2024 | 36.30 | 36.30 | 35.57 | 35.61 | 418,346 | -0.16(-0.44%) |
Apr 17, 2024 | 35.76 | 35.87 | 35.76 | 35.77 | 10,516 | +0.08(+0.22%) |
Apr 16, 2024 | 36.06 | 36.06 | 35.65 | 35.69 | 19,512 | -0.02(-0.06%) |
Apr 15, 2024 | 36.43 | 36.44 | 35.68 | 35.71 | 11,571 | -0.46(-1.27%) |
Apr 12, 2024 | 36.16 | 36.55 | 36.15 | 36.17 | 12,477 | -0.12(-0.33%) |
Apr 11, 2024 | 36.43 | 36.44 | 36.23 | 36.29 | 19,694 | -0.23(-0.63%) |
Apr 10, 2024 | 36.85 | 36.85 | 36.46 | 36.52 | 34,935 | -0.34(-0.92%) |
Apr 09, 2024 | 36.88 | 36.88 | 36.85 | 36.86 | 16,024 | +0.00(+0.00%) |
Apr 08, 2024 | 36.90 | 36.90 | 36.80 | 36.86 | 31,114 | -0.05(-0.14%) |
Apr 05, 2024 | 37.12 | 37.12 | 36.88 | 36.91 | 14,008 | -0.02(-0.05%) |
Apr 04, 2024 | 37.54 | 37.54 | 36.84 | 36.93 | 32,148 | +0.07(+0.19%) |
Apr 03, 2024 | 36.75 | 36.87 | 36.75 | 36.86 | 11,112 | +0.04(+0.11%) |
Apr 02, 2024 | 36.97 | 36.97 | 36.76 | 36.82 | 12,583 | -0.14(-0.38%) |
Apr 01, 2024 | 37.74 | 37.74 | 36.76 | 36.96 | 7,697 | -0.14(-0.37%) |
Mar 28, 2024 | 37.47 | 37.47 | 37.07 | 37.10 | 7,589 | -0.21(-0.57%) |
Mar 27, 2024 | 37.21 | 37.43 | 37.12 | 37.31 | 21,934 | +0.05(+0.13%) |
Mar 26, 2024 | 37.26 | 37.35 | 37.16 | 37.26 | 30,260 | -0.01(-0.03%) |
Mar 25, 2024 | 37.64 | 37.64 | 37.25 | 37.27 | 17,568 | -0.17(-0.47%) |
Mar 22, 2024 | 37.52 | 37.69 | 37.42 | 37.45 | 29,831 | -0.05(-0.12%) |
Mar 21, 2024 | 39.19 | 41.34 | 37.42 | 37.49 | 25,881 | +0.16(+0.43%) |
Mar 20, 2024 | 38.57 | 39.55 | 37.17 | 37.33 | 300,556 | +0.12(+0.32%) |
Mar 19, 2024 | 37.10 | 37.23 | 37.05 | 37.21 | 18,896 | +0.14(+0.38%) |
Mar 18, 2024 | 36.95 | 37.16 | 36.95 | 37.07 | 23,193 | +0.04(+0.11%) |
Mar 15, 2024 | 37.04 | 37.04 | 36.95 | 37.03 | 11,766 | -0.05(-0.13%) |
Mar 14, 2024 | 37.16 | 37.20 | 37.03 | 37.08 | 33,852 | -0.11(-0.30%) |
Mar 13, 2024 | 37.09 | 37.22 | 37.09 | 37.19 | 11,898 | +0.10(+0.27%) |
Mar 12, 2024 | 37.15 | 37.17 | 37.02 | 37.09 | 46,504 | -0.06(-0.16%) |
Mar 11, 2024 | 37.27 | 37.27 | 37.10 | 37.15 | 4,956 | +0.01(+0.03%) |
Mar 08, 2024 | 37.16 | 37.17 | 37.07 | 37.14 | 22,241 | +0.07(+0.18%) |
Mar 07, 2024 | 37.08 | 37.08 | 37.02 | 37.07 | 4,193 | +0.09(+0.24%) |
Mar 06, 2024 | 36.90 | 36.99 | 36.90 | 36.98 | 3,906 | +0.12(+0.33%) |
Mar 05, 2024 | 36.82 | 36.96 | 36.79 | 36.86 | 13,896 | +0.06(+0.16%) |
Mar 04, 2024 | 36.84 | 36.89 | 36.76 | 36.80 | 9,344 | -0.06(-0.15%) |
Mar 01, 2024 | 37.00 | 37.00 | 36.85 | 36.86 | 10,229 | -0.25(-0.68%) |
Feb 29, 2024 | 36.91 | 37.11 | 36.90 | 37.11 | 30,409 | +0.21(+0.57%) |
Feb 28, 2024 | 36.92 | 36.99 | 36.85 | 36.90 | 16,073 | -0.02(-0.05%) |
Feb 27, 2024 | 36.96 | 36.96 | 36.90 | 36.92 | 4,155 | -0.04(-0.10%) |
Feb 26, 2024 | 36.90 | 37.14 | 36.90 | 36.96 | 12,473 | -0.07(-0.20%) |
Feb 23, 2024 | 37.06 | 37.06 | 36.87 | 37.03 | 8,052 | +0.19(+0.52%) |
Feb 22, 2024 | 36.75 | 36.85 | 36.75 | 36.84 | 5,826 | +0.10(+0.27%) |
Feb 21, 2024 | 37.04 | 37.04 | 36.69 | 36.74 | 11,392 | -0.02(-0.06%) |
Feb 20, 2024 | 36.80 | 36.80 | 36.62 | 36.76 | 16,034 | +0.11(+0.29%) |
Feb 16, 2024 | 36.63 | 36.70 | 36.63 | 36.66 | 2,034 | -0.13(-0.36%) |
Feb 15, 2024 | 36.65 | 36.80 | 36.65 | 36.79 | 6,949 | +0.12(+0.33%) |
Feb 14, 2024 | 36.88 | 36.88 | 36.58 | 36.67 | 7,340 | +0.05(+0.13%) |
Feb 13, 2024 | 36.99 | 37.00 | 36.55 | 36.62 | 20,866 | -0.29(-0.79%) |
Feb 12, 2024 | 36.91 | 36.93 | 36.84 | 36.91 | 14,764 | +0.06(+0.16%) |
Feb 09, 2024 | 36.57 | 37.32 | 36.57 | 36.85 | 11,156 | +0.13(+0.35%) |
Feb 08, 2024 | 36.58 | 36.72 | 36.58 | 36.72 | 15,787 | +0.07(+0.19%) |
Feb 07, 2024 | 36.89 | 36.89 | 36.54 | 36.65 | 5,984 | +0.03(+0.08%) |
Feb 06, 2024 | 36.58 | 36.68 | 36.55 | 36.62 | 6,261 | +0.04(+0.11%) |
Feb 05, 2024 | 36.66 | 36.81 | 36.58 | 36.58 | 14,407 | -0.25(-0.68%) |
Feb 02, 2024 | 36.90 | 36.91 | 36.75 | 36.83 | 3,083 | -0.11(-0.29%) |
Feb 01, 2024 | 37.68 | 37.68 | 36.64 | 36.94 | 26,288 | +0.04(+0.11%) |
Jan 31, 2024 | 36.94 | 36.94 | 36.78 | 36.90 | 3,735 | -0.02(-0.05%) |
Jan 30, 2024 | 36.82 | 37.00 | 36.82 | 36.92 | 13,543 | +0.07(+0.19%) |
Jan 29, 2024 | 36.69 | 36.93 | 36.69 | 36.85 | 35,774 | +0.06(+0.16%) |
Jan 26, 2024 | 36.90 | 36.90 | 36.65 | 36.79 | 57,009 | +0.07(+0.19%) |
Jan 25, 2024 | 36.57 | 36.92 | 36.52 | 36.72 | 260,364 | +0.25(+0.69%) |
Jan 24, 2024 | 36.63 | 36.64 | 36.43 | 36.47 | 9,569 | +0.08(+0.22%) |
Jan 23, 2024 | 36.44 | 36.45 | 36.37 | 36.39 | 5,899 | -0.03(-0.08%) |
Jan 22, 2024 | 36.28 | 36.42 | 36.28 | 36.42 | 5,098 | +0.24(+0.66%) |
Jan 19, 2024 | 36.02 | 36.28 | 36.02 | 36.18 | 141,930 | +0.17(+0.46%) |
Jan 18, 2024 | 36.12 | 36.12 | 35.97 | 36.01 | 3,470 | -0.11(-0.29%) |
Jan 17, 2024 | 36.09 | 36.17 | 36.09 | 36.12 | 2,463 | -0.01(-0.04%) |
Jan 16, 2024 | 36.19 | 36.27 | 36.13 | 36.13 | 3,271 | -0.12(-0.32%) |
Jan 12, 2024 | 36.19 | 36.39 | 36.16 | 36.25 | 8,396 | +0.09(+0.24%) |
Jan 11, 2024 | 36.12 | 36.18 | 36.07 | 36.16 | 5,861 | +0.10(+0.29%) |
Jan 10, 2024 | 36.17 | 36.18 | 36.04 | 36.06 | 4,343 | +0.03(+0.08%) |
Jan 09, 2024 | 35.95 | 36.07 | 35.95 | 36.03 | 7,677 | +0.03(+0.08%) |
Jan 08, 2024 | 35.76 | 36.00 | 35.76 | 36.00 | 6,219 | +0.21(+0.59%) |
Jan 05, 2024 | 35.79 | 35.88 | 35.79 | 35.79 | 6,957 | -0.02(-0.06%) |
Jan 04, 2024 | 35.78 | 35.86 | 35.78 | 35.81 | 3,538 | -0.01(-0.01%) |
Jan 03, 2024 | 35.68 | 35.87 | 35.68 | 35.82 | 3,046 | -0.01(-0.04%) |
Jan 02, 2024 | 35.85 | 35.88 | 35.76 | 35.83 | 25,772 | -0.03(-0.08%) |
Dec 29, 2023 | 35.21 | 35.93 | 35.21 | 35.86 | 8,310 | -0.04(-0.12%) |
Dec 28, 2023 | 37.10 | 37.10 | 35.88 | 35.90 | 7,585 | +0.02(+0.05%) |
Dec 27, 2023 | 35.78 | 35.91 | 35.78 | 35.88 | 13,430 | +0.05(+0.14%) |
Dec 26, 2023 | 35.61 | 35.88 | 35.61 | 35.83 | 5,183 | +0.04(+0.11%) |
Dec 22, 2023 | 35.73 | 35.82 | 35.73 | 35.79 | 20,647 | +0.04(+0.11%) |
Dec 21, 2023 | 35.73 | 35.80 | 35.69 | 35.75 | 4,576 | +0.02(+0.05%) |
Dec 20, 2023 | 35.78 | 35.81 | 35.66 | 35.73 | 11,762 | +0.08(+0.22%) |
Dec 19, 2023 | 35.66 | 35.68 | 35.60 | 35.65 | 1,701 | +0.15(+0.44%) |
Dec 18, 2023 | 35.63 | 35.63 | 35.47 | 35.50 | 75,589 | -0.51(-1.42%) |
Dec 15, 2023 | 36.08 | 36.15 | 36.01 | 36.01 | 8,754 | +0.01(+0.04%) |
Dec 14, 2023 | 36.00 | 36.05 | 35.93 | 36.00 | 16,507 | +0.31(+0.86%) |
Dec 13, 2023 | 35.40 | 35.69 | 35.39 | 35.69 | 3,618 | +0.37(+1.05%) |
Dec 12, 2023 | 35.28 | 35.36 | 35.27 | 35.32 | 2,909 | +0.08(+0.23%) |
Dec 11, 2023 | 35.21 | 35.39 | 35.21 | 35.24 | 3,189 | -0.15(-0.43%) |
Dec 08, 2023 | 35.52 | 35.52 | 35.34 | 35.39 | 6,119 | -0.09(-0.24%) |
Dec 07, 2023 | 35.20 | 35.50 | 35.20 | 35.48 | 12,680 | +0.10(+0.28%) |
Dec 06, 2023 | 35.40 | 35.46 | 35.38 | 35.38 | 11,400 | +0.02(+0.05%) |
Dec 05, 2023 | 35.17 | 35.47 | 35.17 | 35.36 | 2,230 | +0.01(+0.02%) |
Dec 04, 2023 | 35.35 | 35.49 | 35.28 | 35.35 | 1,683 | -0.11(-0.30%) |
Dec 01, 2023 | 34.96 | 35.51 | 34.96 | 35.46 | 1,156 | +0.04(+0.12%) |
Nov 30, 2023 | 35.31 | 35.42 | 35.28 | 35.42 | 799 | +0.28(+0.81%) |
Nov 29, 2023 | 34.81 | 35.16 | 34.81 | 35.14 | 2,020 | +0.25(+0.71%) |
Nov 28, 2023 | 34.85 | 34.92 | 34.85 | 34.89 | 2,501 | +0.09(+0.25%) |
Nov 27, 2023 | 34.70 | 34.85 | 34.70 | 34.80 | 5,819 | +0.10(+0.30%) |
Nov 24, 2023 | 34.67 | 34.78 | 34.67 | 34.70 | 1,337 | +0.06(+0.19%) |
Nov 22, 2023 | 34.76 | 34.78 | 34.55 | 34.63 | 3,985 | -0.09(-0.25%) |
Nov 21, 2023 | 35.77 | 35.77 | 34.65 | 34.72 | 3,076 | -0.08(-0.22%) |
Nov 20, 2023 | 34.63 | 34.94 | 34.63 | 34.80 | 4,995 | -0.05(-0.13%) |
Nov 17, 2023 | 34.96 | 34.98 | 34.84 | 34.84 | 6,624 | +0.05(+0.15%) |
Nov 16, 2023 | 34.78 | 34.81 | 34.72 | 34.79 | 1,342 | +0.09(+0.26%) |
Nov 15, 2023 | 34.73 | 34.73 | 34.69 | 34.70 | 1,511 | +0.02(+0.06%) |
Nov 14, 2023 | 34.84 | 34.99 | 34.64 | 34.68 | 96,775 | +0.37(+1.07%) |
Nov 13, 2023 | 34.28 | 34.31 | 34.20 | 34.31 | 1,126 | +0.10(+0.28%) |
Nov 10, 2023 | 34.17 | 34.27 | 34.17 | 34.22 | 3,392 | +0.11(+0.31%) |
Nov 09, 2023 | 34.43 | 34.43 | 34.11 | 34.11 | 2,904 | -0.28(-0.83%) |
Nov 08, 2023 | 34.27 | 34.46 | 34.27 | 34.39 | 2,601 | +0.00(+0.01%) |
Nov 07, 2023 | 34.47 | 34.58 | 34.27 | 34.39 | 2,125 | -0.07(-0.22%) |
Nov 06, 2023 | 34.64 | 34.64 | 34.40 | 34.46 | 6,773 | -0.08(-0.22%) |
Nov 03, 2023 | 33.81 | 34.57 | 33.81 | 34.54 | 3,651 | +0.50(+1.46%) |
Nov 02, 2023 | 34.00 | 34.09 | 33.89 | 34.04 | 5,851 | +0.57(+1.71%) |