Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 36.94 | 36.97 | 36.72 | 36.89 | 1,480,092 | -0.29(-0.78%) |
Jun 10, 2024 | 37.01 | 37.27 | 36.97 | 37.18 | 1,207,091 | +0.07(+0.19%) |
Jun 07, 2024 | 37.35 | 37.42 | 37.09 | 37.11 | 1,385,815 | -0.52(-1.39%) |
Jun 06, 2024 | 37.40 | 37.67 | 37.40 | 37.64 | 1,233,337 | +0.15(+0.40%) |
Jun 05, 2024 | 37.37 | 37.51 | 37.28 | 37.49 | 1,821,113 | +0.23(+0.61%) |
Jun 04, 2024 | 37.31 | 37.36 | 36.97 | 37.26 | 3,511,539 | -0.33(-0.87%) |
Jun 03, 2024 | 37.87 | 37.99 | 37.39 | 37.59 | 2,259,526 | -0.32(-0.84%) |
May 31, 2024 | 37.61 | 37.92 | 37.30 | 37.90 | 2,330,810 | +0.55(+1.49%) |
May 30, 2024 | 36.97 | 37.50 | 36.97 | 37.35 | 2,496,258 | +0.39(+1.05%) |
May 29, 2024 | 37.40 | 37.47 | 36.95 | 36.96 | 4,057,185 | -0.82(-2.18%) |
May 28, 2024 | 37.87 | 38.01 | 37.69 | 37.78 | 1,371,434 | -0.09(-0.24%) |
May 24, 2024 | 37.65 | 37.96 | 37.65 | 37.87 | 967,608 | +0.40(+1.06%) |
May 23, 2024 | 38.00 | 38.19 | 37.35 | 37.48 | 4,382,518 | -0.35(-0.92%) |
May 22, 2024 | 37.88 | 38.08 | 37.72 | 37.82 | 1,371,023 | -0.34(-0.88%) |
May 21, 2024 | 38.22 | 38.30 | 38.00 | 38.16 | 1,230,725 | -0.10(-0.26%) |
May 20, 2024 | 38.16 | 38.40 | 38.16 | 38.26 | 621,265 | +0.03(+0.08%) |
May 17, 2024 | 37.92 | 38.24 | 37.90 | 38.23 | 865,996 | +0.29(+0.76%) |
May 16, 2024 | 37.92 | 38.01 | 37.81 | 37.94 | 1,724,438 | +0.00(+0.00%) |
May 15, 2024 | 37.94 | 38.05 | 37.71 | 37.94 | 2,883,995 | +0.16(+0.42%) |
May 14, 2024 | 37.89 | 37.92 | 37.65 | 37.78 | 1,170,629 | +0.03(+0.08%) |
May 13, 2024 | 37.94 | 37.96 | 37.70 | 37.76 | 887,481 | -0.08(-0.21%) |
May 10, 2024 | 38.11 | 38.20 | 37.81 | 37.83 | 1,252,211 | -0.09(-0.23%) |
May 09, 2024 | 37.59 | 37.98 | 37.59 | 37.92 | 1,708,307 | +0.38(+1.00%) |
May 08, 2024 | 37.22 | 37.57 | 37.14 | 37.55 | 1,344,709 | -0.11(-0.29%) |
May 07, 2024 | 37.83 | 37.88 | 37.58 | 37.66 | 1,513,758 | -0.11(-0.29%) |
May 06, 2024 | 37.54 | 37.77 | 37.45 | 37.77 | 962,886 | +0.54(+1.46%) |
May 03, 2024 | 37.41 | 37.41 | 37.00 | 37.22 | 1,993,440 | +0.23(+0.62%) |
May 02, 2024 | 36.83 | 37.13 | 36.63 | 36.99 | 1,878,516 | +0.40(+1.08%) |
May 01, 2024 | 36.49 | 37.06 | 36.40 | 36.60 | 2,753,855 | +0.02(+0.05%) |
Apr 30, 2024 | 37.02 | 37.09 | 36.56 | 36.58 | 3,472,204 | -0.75(-2.02%) |
Apr 29, 2024 | 37.36 | 37.43 | 37.16 | 37.33 | 1,406,641 | +0.05(+0.13%) |
Apr 26, 2024 | 37.20 | 37.35 | 37.12 | 37.28 | 1,537,221 | +0.13(+0.35%) |
Apr 25, 2024 | 36.66 | 37.23 | 36.54 | 37.15 | 1,861,328 | +0.14(+0.37%) |
Apr 24, 2024 | 37.19 | 37.32 | 36.82 | 37.01 | 2,846,424 | -0.34(-0.90%) |
Apr 23, 2024 | 36.98 | 37.42 | 36.95 | 37.35 | 1,306,260 | +0.34(+0.91%) |
Apr 22, 2024 | 36.90 | 37.18 | 36.66 | 37.01 | 1,499,669 | +0.25(+0.67%) |
Apr 19, 2024 | 36.58 | 36.92 | 36.52 | 36.76 | 1,416,330 | +0.26(+0.71%) |
Apr 18, 2024 | 36.52 | 36.74 | 36.32 | 36.51 | 3,228,181 | +0.08(+0.22%) |
Apr 17, 2024 | 36.49 | 36.70 | 36.18 | 36.43 | 3,042,652 | +0.15(+0.41%) |
Apr 16, 2024 | 36.30 | 36.48 | 36.07 | 36.28 | 2,476,693 | -0.26(-0.71%) |
Apr 15, 2024 | 37.07 | 37.18 | 36.42 | 36.54 | 2,585,632 | -0.27(-0.73%) |
Apr 12, 2024 | 37.28 | 37.41 | 36.66 | 36.80 | 1,679,557 | -0.60(-1.62%) |
Apr 11, 2024 | 37.59 | 37.65 | 37.12 | 37.41 | 2,044,933 | -0.20(-0.53%) |
Apr 10, 2024 | 37.70 | 37.80 | 37.41 | 37.61 | 2,681,050 | -0.55(-1.45%) |
Apr 09, 2024 | 38.05 | 38.26 | 37.78 | 38.16 | 1,393,726 | +0.18(+0.47%) |
Apr 08, 2024 | 38.08 | 38.12 | 37.81 | 37.98 | 1,377,019 | +0.05(+0.13%) |
Apr 05, 2024 | 37.60 | 38.07 | 37.49 | 37.93 | 2,197,548 | +0.26(+0.68%) |
Apr 04, 2024 | 38.09 | 38.23 | 37.58 | 37.68 | 1,822,248 | -0.17(-0.44%) |
Apr 03, 2024 | 37.59 | 38.00 | 37.56 | 37.84 | 2,268,063 | +0.16(+0.42%) |
Apr 02, 2024 | 37.81 | 37.81 | 37.55 | 37.69 | 1,886,122 | -0.18(-0.47%) |
Apr 01, 2024 | 37.98 | 37.99 | 37.72 | 37.86 | 1,987,404 | -0.06(-0.16%) |
Mar 28, 2024 | 37.78 | 38.02 | 38.01 | 37.92 | 1,286,275 | +0.21(+0.55%) |
Mar 27, 2024 | 37.43 | 37.75 | 37.42 | 37.72 | 1,501,335 | +0.35(+0.93%) |
Mar 26, 2024 | 37.57 | 37.62 | 37.37 | 37.37 | 1,048,881 | -0.08(-0.21%) |
Mar 25, 2024 | 37.46 | 37.67 | 37.43 | 37.45 | 1,004,041 | -0.01(-0.03%) |
Mar 22, 2024 | 37.78 | 37.84 | 37.41 | 37.46 | 1,286,973 | -0.39(-1.02%) |
Mar 21, 2024 | 38.05 | 38.10 | 37.82 | 37.84 | 1,129,156 | -0.06(-0.16%) |
Mar 20, 2024 | 37.30 | 37.92 | 37.23 | 37.90 | 3,654,807 | +0.54(+1.43%) |
Mar 19, 2024 | 37.25 | 37.51 | 37.21 | 37.37 | 1,473,037 | +0.00(+0.00%) |
Mar 18, 2024 | 37.48 | 37.48 | 37.30 | 37.37 | 2,424,295 | -0.01(-0.03%) |
Mar 15, 2024 | 37.35 | 37.55 | 37.29 | 37.38 | 1,514,170 | -0.04(-0.11%) |
Mar 14, 2024 | 37.75 | 37.75 | 37.25 | 37.42 | 1,607,953 | -0.38(-1.00%) |
Mar 13, 2024 | 37.57 | 37.88 | 37.57 | 37.79 | 1,323,995 | +0.33(+0.87%) |
Mar 12, 2024 | 37.38 | 37.49 | 37.17 | 37.47 | 2,666,128 | +0.10(+0.27%) |
Mar 11, 2024 | 37.07 | 37.38 | 37.04 | 37.37 | 1,207,036 | +0.11(+0.29%) |
Mar 08, 2024 | 37.58 | 37.68 | 37.19 | 37.26 | 1,542,746 | -0.18(-0.48%) |
Mar 07, 2024 | 37.22 | 37.48 | 37.16 | 37.44 | 2,742,566 | +0.52(+1.40%) |
Mar 06, 2024 | 37.01 | 37.11 | 36.84 | 36.92 | 2,524,793 | +0.29(+0.78%) |
Mar 05, 2024 | 36.67 | 36.89 | 36.56 | 36.64 | 1,747,686 | -0.04(-0.11%) |
Mar 04, 2024 | 36.64 | 36.80 | 36.61 | 36.68 | 1,716,812 | -0.09(-0.24%) |
Mar 01, 2024 | 36.50 | 36.91 | 36.44 | 36.76 | 1,997,431 | +0.34(+0.92%) |
Feb 29, 2024 | 36.38 | 36.52 | 36.28 | 36.43 | 3,044,546 | +0.23(+0.63%) |
Feb 28, 2024 | 36.12 | 36.35 | 36.12 | 36.20 | 1,917,895 | -0.22(-0.60%) |
Feb 27, 2024 | 36.53 | 36.58 | 36.31 | 36.42 | 1,517,890 | -0.09(-0.24%) |
Feb 26, 2024 | 36.58 | 36.72 | 36.43 | 36.51 | 3,156,024 | -0.14(-0.38%) |
Feb 23, 2024 | 36.54 | 36.71 | 36.48 | 36.65 | 1,410,260 | +0.15(+0.41%) |
Feb 22, 2024 | 36.44 | 36.57 | 36.34 | 36.50 | 1,553,346 | +0.35(+0.96%) |
Feb 21, 2024 | 36.16 | 36.18 | 36.00 | 36.15 | 1,916,037 | -0.05(-0.14%) |
Feb 20, 2024 | 36.31 | 36.38 | 36.14 | 36.20 | 1,979,537 | -0.14(-0.38%) |
Feb 16, 2024 | 36.28 | 36.52 | 36.23 | 36.34 | 1,949,280 | -0.02(-0.05%) |
Feb 15, 2024 | 35.78 | 36.39 | 35.77 | 36.36 | 2,328,020 | +0.77(+2.17%) |
Feb 14, 2024 | 35.33 | 35.60 | 35.23 | 35.59 | 3,835,914 | +0.62(+1.79%) |
Feb 13, 2024 | 35.54 | 35.57 | 34.72 | 34.96 | 2,593,749 | -1.15(-3.18%) |
Feb 12, 2024 | 35.97 | 36.30 | 35.97 | 36.11 | 4,407,121 | +0.11(+0.30%) |
Feb 09, 2024 | 35.91 | 36.06 | 35.78 | 36.00 | 1,492,732 | +0.14(+0.39%) |
Feb 08, 2024 | 35.83 | 35.95 | 35.58 | 35.86 | 1,499,262 | -0.01(-0.03%) |
Feb 07, 2024 | 35.83 | 35.92 | 35.70 | 35.87 | 1,286,488 | +0.10(+0.28%) |
Feb 06, 2024 | 35.56 | 35.82 | 35.49 | 35.77 | 1,846,520 | +0.29(+0.81%) |
Feb 05, 2024 | 35.82 | 35.87 | 35.39 | 35.49 | 4,161,067 | -0.56(-1.57%) |
Feb 02, 2024 | 36.17 | 36.17 | 35.79 | 36.05 | 2,771,082 | -0.21(-0.57%) |
Feb 01, 2024 | 36.05 | 36.33 | 35.97 | 36.26 | 2,366,073 | +0.25(+0.69%) |
Jan 31, 2024 | 36.49 | 36.58 | 35.99 | 36.01 | 2,893,927 | -0.46(-1.25%) |
Jan 30, 2024 | 36.26 | 36.51 | 36.10 | 36.47 | 2,494,998 | +0.11(+0.30%) |
Jan 29, 2024 | 36.09 | 36.38 | 35.90 | 36.36 | 3,224,486 | +0.23(+0.63%) |
Jan 26, 2024 | 36.13 | 36.20 | 35.98 | 36.13 | 1,254,315 | +0.11(+0.30%) |
Jan 25, 2024 | 35.94 | 36.02 | 35.79 | 36.02 | 1,275,696 | +0.27(+0.75%) |
Jan 24, 2024 | 36.21 | 36.21 | 35.72 | 35.75 | 2,371,493 | -0.10(-0.28%) |
Jan 23, 2024 | 35.68 | 35.88 | 35.67 | 35.85 | 7,173,822 | +0.19(+0.53%) |
Jan 22, 2024 | 35.81 | 35.90 | 35.56 | 35.66 | 2,436,481 | -0.09(-0.25%) |
Jan 19, 2024 | 35.37 | 35.76 | 35.19 | 35.75 | 4,071,338 | +0.42(+1.18%) |
Jan 18, 2024 | 35.29 | 35.39 | 35.11 | 35.34 | 2,370,690 | +0.17(+0.48%) |
Jan 17, 2024 | 35.18 | 35.26 | 34.95 | 35.17 | 2,560,511 | -0.47(-1.31%) |
Jan 16, 2024 | 35.67 | 35.80 | 35.50 | 35.64 | 1,902,329 | -0.34(-0.94%) |
Jan 12, 2024 | 36.31 | 36.41 | 35.91 | 35.97 | 1,286,709 | +0.05(+0.14%) |
Jan 11, 2024 | 36.13 | 36.19 | 35.56 | 35.92 | 1,667,344 | -0.17(-0.47%) |
Jan 10, 2024 | 36.09 | 36.19 | 36.05 | 36.09 | 884,867 | +0.08(+0.22%) |
Jan 09, 2024 | 36.11 | 36.14 | 35.81 | 36.01 | 1,749,240 | -0.30(-0.82%) |
Jan 08, 2024 | 35.86 | 36.33 | 35.83 | 36.31 | 1,106,520 | +0.28(+0.77%) |
Jan 05, 2024 | 35.94 | 36.40 | 35.86 | 36.03 | 5,813,335 | +0.13(+0.36%) |
Jan 04, 2024 | 35.78 | 36.10 | 35.78 | 35.90 | 4,077,502 | +0.06(+0.17%) |
Jan 03, 2024 | 35.72 | 36.00 | 35.61 | 35.84 | 9,672,002 | -0.12(-0.33%) |