Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 35.31 | 36.06 | 35.16 | 35.85 | 482,565 | +0.53(+1.50%) |
Jun 06, 2024 | 35.11 | 35.51 | 35.06 | 35.32 | 284,489 | +0.05(+0.14%) |
Jun 05, 2024 | 35.01 | 35.31 | 34.68 | 35.27 | 258,920 | +0.40(+1.15%) |
Jun 04, 2024 | 35.40 | 35.52 | 34.54 | 34.87 | 243,778 | -0.96(-2.68%) |
Jun 03, 2024 | 36.23 | 36.74 | 35.81 | 35.83 | 262,889 | +0.37(+1.04%) |
May 31, 2024 | 35.53 | 35.60 | 35.11 | 35.46 | 282,991 | -0.11(-0.31%) |
May 30, 2024 | 35.17 | 35.80 | 34.86 | 35.57 | 189,486 | +0.54(+1.54%) |
May 29, 2024 | 35.51 | 35.51 | 34.69 | 35.03 | 346,004 | -0.83(-2.31%) |
May 28, 2024 | 35.64 | 36.21 | 35.59 | 35.86 | 187,044 | +0.56(+1.59%) |
May 24, 2024 | 36.13 | 36.13 | 35.17 | 35.30 | 176,544 | -0.59(-1.64%) |
May 23, 2024 | 35.97 | 36.33 | 35.63 | 35.89 | 171,918 | -0.05(-0.14%) |
May 22, 2024 | 37.16 | 37.21 | 35.88 | 35.94 | 247,010 | -1.33(-3.57%) |
May 21, 2024 | 37.25 | 37.85 | 37.20 | 37.27 | 208,217 | -0.04(-0.11%) |
May 20, 2024 | 36.35 | 37.34 | 36.35 | 37.31 | 340,848 | +0.98(+2.70%) |
May 17, 2024 | 36.01 | 36.57 | 35.91 | 36.33 | 298,508 | +0.43(+1.20%) |
May 16, 2024 | 35.64 | 35.99 | 35.48 | 35.90 | 174,146 | +0.24(+0.67%) |
May 15, 2024 | 35.39 | 35.92 | 35.22 | 35.66 | 323,793 | +0.58(+1.65%) |
May 14, 2024 | 34.79 | 35.15 | 34.46 | 35.08 | 176,257 | +0.43(+1.24%) |
May 13, 2024 | 34.44 | 35.24 | 34.44 | 34.65 | 141,302 | +0.43(+1.26%) |
May 10, 2024 | 34.45 | 34.68 | 34.16 | 34.22 | 206,180 | +0.15(+0.44%) |
May 09, 2024 | 34.02 | 34.29 | 33.81 | 34.07 | 211,723 | -0.02(-0.06%) |
May 08, 2024 | 33.86 | 34.18 | 33.80 | 34.09 | 213,244 | +0.06(+0.18%) |
May 07, 2024 | 34.50 | 34.82 | 34.02 | 34.03 | 372,069 | -0.24(-0.70%) |
May 06, 2024 | 34.17 | 34.42 | 33.97 | 34.27 | 215,575 | +0.34(+1.00%) |
May 03, 2024 | 33.78 | 33.99 | 33.65 | 33.93 | 155,540 | +0.53(+1.59%) |
May 02, 2024 | 33.20 | 33.84 | 33.20 | 33.40 | 160,131 | +0.45(+1.37%) |
May 01, 2024 | 32.79 | 33.33 | 32.50 | 32.95 | 158,076 | +0.23(+0.70%) |
Apr 30, 2024 | 33.48 | 33.70 | 32.72 | 32.72 | 269,189 | -0.97(-2.88%) |
Apr 29, 2024 | 32.95 | 33.75 | 32.95 | 33.69 | 317,346 | +0.87(+2.65%) |
Apr 26, 2024 | 31.71 | 33.24 | 31.71 | 32.82 | 324,616 | +1.43(+4.56%) |
Apr 25, 2024 | 31.85 | 31.93 | 31.32 | 31.39 | 241,756 | -0.68(-2.12%) |
Apr 24, 2024 | 32.65 | 32.65 | 31.89 | 32.07 | 532,668 | -0.55(-1.69%) |
Apr 23, 2024 | 32.83 | 33.07 | 32.40 | 32.62 | 418,554 | -0.09(-0.28%) |
Apr 22, 2024 | 32.83 | 33.37 | 32.68 | 32.71 | 221,337 | +0.06(+0.18%) |
Apr 19, 2024 | 32.25 | 32.88 | 32.22 | 32.65 | 232,998 | +0.38(+1.18%) |
Apr 18, 2024 | 33.62 | 33.79 | 32.22 | 32.27 | 391,321 | -1.02(-3.06%) |
Apr 17, 2024 | 33.61 | 34.12 | 33.15 | 33.29 | 196,196 | -0.18(-0.54%) |
Apr 16, 2024 | 33.59 | 33.73 | 33.20 | 33.47 | 208,755 | -0.24(-0.71%) |
Apr 15, 2024 | 34.82 | 34.82 | 33.62 | 33.71 | 286,626 | -0.79(-2.29%) |
Apr 12, 2024 | 35.56 | 35.56 | 34.44 | 34.50 | 624,756 | -1.28(-3.58%) |
Apr 11, 2024 | 36.02 | 36.10 | 35.15 | 35.78 | 495,055 | -0.03(-0.08%) |
Apr 10, 2024 | 36.55 | 36.68 | 35.00 | 35.81 | 681,353 | -0.73(-2.00%) |
Apr 09, 2024 | 36.55 | 36.79 | 36.38 | 36.54 | 399,493 | +0.31(+0.86%) |
Apr 08, 2024 | 36.57 | 36.77 | 36.21 | 36.23 | 254,971 | -0.15(-0.41%) |
Apr 05, 2024 | 36.59 | 37.15 | 36.06 | 36.38 | 428,473 | -0.38(-1.03%) |
Apr 04, 2024 | 35.78 | 36.99 | 35.55 | 36.76 | 404,299 | +1.28(+3.61%) |
Apr 03, 2024 | 35.07 | 35.52 | 34.88 | 35.48 | 233,003 | +0.36(+1.03%) |
Apr 02, 2024 | 34.37 | 35.17 | 34.35 | 35.12 | 295,119 | +0.78(+2.27%) |
Apr 01, 2024 | 34.32 | 34.47 | 33.77 | 34.34 | 228,516 | +0.12(+0.35%) |
Mar 28, 2024 | 34.59 | 34.23 | 34.23 | 34.22 | 166,208 | +0.15(+0.43%) |
Mar 27, 2024 | 34.30 | 34.33 | 33.97 | 34.07 | 239,513 | -0.11(-0.31%) |
Mar 26, 2024 | 33.56 | 34.22 | 33.42 | 34.18 | 182,422 | +0.67(+2.01%) |
Mar 25, 2024 | 33.92 | 34.40 | 33.50 | 33.51 | 219,623 | -0.36(-1.06%) |
Mar 22, 2024 | 33.64 | 33.91 | 33.30 | 33.87 | 214,053 | +0.21(+0.64%) |
Mar 21, 2024 | 33.10 | 33.70 | 32.51 | 33.65 | 393,592 | +0.68(+2.07%) |
Mar 20, 2024 | 31.96 | 33.01 | 31.96 | 32.97 | 268,907 | +0.82(+2.54%) |
Mar 19, 2024 | 32.38 | 32.76 | 32.10 | 32.15 | 234,178 | -0.15(-0.45%) |
Mar 18, 2024 | 31.55 | 32.46 | 31.55 | 32.30 | 235,438 | +0.83(+2.63%) |
Mar 15, 2024 | 31.45 | 31.94 | 31.33 | 31.47 | 1,020,885 | -0.09(-0.28%) |
Mar 14, 2024 | 31.84 | 31.90 | 31.43 | 31.56 | 196,601 | -0.21(-0.67%) |
Mar 13, 2024 | 31.77 | 31.91 | 31.58 | 31.77 | 209,109 | +0.28(+0.90%) |
Mar 12, 2024 | 31.91 | 31.93 | 31.30 | 31.49 | 151,516 | -0.29(-0.92%) |
Mar 11, 2024 | 31.90 | 32.05 | 31.62 | 31.78 | 213,360 | -0.05(-0.15%) |
Mar 08, 2024 | 32.75 | 32.75 | 31.81 | 31.83 | 208,703 | -0.76(-2.33%) |
Mar 07, 2024 | 32.62 | 32.78 | 32.30 | 32.59 | 179,834 | -0.02(-0.06%) |
Mar 06, 2024 | 32.35 | 32.65 | 32.06 | 32.61 | 208,870 | +0.51(+1.58%) |
Mar 05, 2024 | 31.79 | 32.36 | 31.78 | 32.11 | 124,732 | +0.29(+0.92%) |
Mar 04, 2024 | 32.03 | 32.10 | 31.66 | 31.81 | 195,153 | -0.10(-0.31%) |
Mar 01, 2024 | 31.81 | 32.07 | 31.44 | 31.91 | 314,480 | +0.23(+0.74%) |
Feb 29, 2024 | 31.95 | 32.10 | 31.41 | 31.68 | 322,149 | -0.02(-0.06%) |
Feb 28, 2024 | 31.77 | 31.84 | 31.32 | 31.70 | 180,710 | -0.06(-0.18%) |
Feb 27, 2024 | 32.28 | 32.32 | 31.75 | 31.76 | 195,187 | -0.53(-1.63%) |
Feb 26, 2024 | 32.38 | 32.53 | 32.15 | 32.28 | 301,454 | -0.09(-0.27%) |
Feb 23, 2024 | 31.78 | 32.48 | 31.39 | 32.37 | 308,639 | +0.58(+1.84%) |
Feb 22, 2024 | 31.42 | 31.90 | 31.12 | 31.78 | 749,821 | +0.36(+1.15%) |
Feb 21, 2024 | 31.21 | 31.49 | 30.69 | 31.42 | 864,564 | +0.81(+2.64%) |
Feb 20, 2024 | 29.81 | 30.64 | 29.52 | 30.62 | 777,309 | -0.31(-1.01%) |
Feb 16, 2024 | 30.70 | 31.04 | 30.66 | 30.93 | 310,781 | +0.18(+0.60%) |
Feb 15, 2024 | 30.89 | 31.03 | 30.64 | 30.74 | 163,220 | -0.04(-0.13%) |
Feb 14, 2024 | 30.42 | 30.78 | 30.34 | 30.78 | 184,193 | +0.63(+2.10%) |
Feb 13, 2024 | 30.39 | 30.40 | 29.99 | 30.15 | 202,968 | -0.56(-1.84%) |
Feb 12, 2024 | 30.88 | 31.11 | 30.70 | 30.71 | 114,725 | -0.05(-0.16%) |
Feb 09, 2024 | 30.58 | 30.83 | 30.57 | 30.76 | 92,121 | +0.19(+0.64%) |
Feb 08, 2024 | 30.87 | 30.95 | 30.35 | 30.57 | 118,523 | -0.38(-1.23%) |
Feb 07, 2024 | 31.07 | 31.07 | 30.41 | 30.95 | 219,463 | -0.01(-0.03%) |
Feb 06, 2024 | 31.00 | 31.22 | 30.80 | 30.96 | 119,060 | +0.02(+0.06%) |
Feb 05, 2024 | 31.04 | 31.06 | 30.64 | 30.94 | 131,704 | -0.22(-0.72%) |
Feb 02, 2024 | 31.11 | 31.32 | 30.81 | 31.16 | 179,581 | -0.11(-0.34%) |
Feb 01, 2024 | 30.73 | 31.52 | 30.67 | 31.27 | 282,597 | +0.62(+2.03%) |
Jan 31, 2024 | 30.89 | 31.23 | 30.64 | 30.64 | 161,397 | -0.28(-0.91%) |
Jan 30, 2024 | 30.86 | 31.10 | 30.82 | 30.93 | 146,719 | +0.08(+0.25%) |
Jan 29, 2024 | 30.89 | 30.92 | 30.56 | 30.85 | 88,088 | -0.11(-0.35%) |
Jan 26, 2024 | 30.45 | 31.01 | 30.26 | 30.96 | 166,461 | +0.59(+1.96%) |
Jan 25, 2024 | 30.66 | 30.67 | 30.24 | 30.36 | 154,852 | -0.23(-0.76%) |
Jan 24, 2024 | 30.52 | 30.69 | 30.29 | 30.60 | 315,856 | +0.25(+0.83%) |
Jan 23, 2024 | 30.83 | 30.92 | 30.33 | 30.34 | 160,530 | -0.48(-1.55%) |
Jan 22, 2024 | 30.91 | 31.02 | 30.42 | 30.82 | 339,306 | -0.25(-0.82%) |
Jan 19, 2024 | 31.42 | 31.42 | 30.81 | 31.07 | 487,325 | -0.29(-0.93%) |
Jan 18, 2024 | 30.92 | 31.37 | 30.57 | 31.37 | 325,287 | +0.82(+2.68%) |
Jan 17, 2024 | 29.96 | 30.69 | 29.52 | 30.55 | 233,547 | +0.34(+1.13%) |
Jan 16, 2024 | 30.81 | 31.10 | 30.21 | 30.21 | 301,554 | -0.80(-2.58%) |
Jan 12, 2024 | 31.23 | 31.27 | 30.77 | 31.01 | 196,992 | -0.07(-0.22%) |
Jan 11, 2024 | 31.76 | 31.90 | 30.92 | 31.07 | 262,408 | -0.63(-2.00%) |
Jan 10, 2024 | 31.86 | 32.25 | 31.62 | 31.71 | 518,533 | -0.23(-0.73%) |
Jan 09, 2024 | 31.82 | 32.14 | 31.55 | 31.94 | 647,890 | -0.10(-0.30%) |
Jan 08, 2024 | 32.82 | 32.91 | 31.68 | 32.04 | 593,812 | -1.13(-3.41%) |
Jan 05, 2024 | 31.90 | 33.54 | 31.90 | 33.17 | 440,764 | +1.19(+3.72%) |
Jan 04, 2024 | 30.58 | 31.99 | 30.56 | 31.98 | 455,418 | +1.47(+4.82%) |
Jan 03, 2024 | 30.27 | 30.89 | 30.20 | 30.51 | 222,485 | +0.08(+0.26%) |