Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 35.66 | 35.67 | 35.29 | 35.49 | 173,372 | -0.58(-1.61%) |
Jun 13, 2024 | 36.51 | 36.51 | 35.76 | 36.07 | 32,824 | -0.36(-0.99%) |
Jun 12, 2024 | 36.86 | 37.13 | 36.39 | 36.43 | 92,627 | +0.30(+0.83%) |
Jun 11, 2024 | 36.03 | 36.13 | 35.72 | 36.13 | 33,158 | -0.15(-0.41%) |
Jun 10, 2024 | 36.16 | 36.28 | 36.01 | 36.28 | 26,915 | -0.01(-0.03%) |
Jun 07, 2024 | 36.28 | 36.52 | 36.21 | 36.29 | 9,432 | -0.43(-1.17%) |
Jun 06, 2024 | 36.82 | 36.82 | 36.55 | 36.72 | 15,692 | -0.29(-0.78%) |
Jun 05, 2024 | 36.87 | 37.01 | 36.54 | 37.01 | 33,816 | +0.51(+1.40%) |
Jun 04, 2024 | 37.02 | 37.02 | 36.49 | 36.50 | 55,313 | -0.71(-1.91%) |
Jun 03, 2024 | 37.80 | 37.80 | 37.11 | 37.21 | 20,647 | -0.03(-0.08%) |
May 31, 2024 | 37.06 | 37.32 | 37.02 | 37.24 | 23,242 | +0.28(+0.76%) |
May 30, 2024 | 36.80 | 37.05 | 36.70 | 36.96 | 598,607 | +0.40(+1.09%) |
May 29, 2024 | 36.76 | 36.76 | 36.45 | 36.56 | 21,252 | -0.63(-1.69%) |
May 28, 2024 | 37.25 | 37.40 | 36.95 | 37.19 | 38,033 | +0.11(+0.30%) |
May 24, 2024 | 37.06 | 37.08 | 36.90 | 37.08 | 19,737 | +0.35(+0.97%) |
May 23, 2024 | 37.44 | 37.44 | 36.49 | 36.73 | 19,856 | -0.68(-1.83%) |
May 22, 2024 | 37.59 | 37.59 | 37.17 | 37.41 | 51,635 | -0.18(-0.48%) |
May 21, 2024 | 37.48 | 37.60 | 37.45 | 37.59 | 74,447 | -0.10(-0.27%) |
May 20, 2024 | 37.71 | 37.97 | 37.53 | 37.69 | 41,711 | -0.14(-0.37%) |
May 17, 2024 | 37.75 | 37.83 | 37.63 | 37.83 | 12,902 | +0.07(+0.19%) |
May 16, 2024 | 37.60 | 37.76 | 37.57 | 37.76 | 11,981 | -0.05(-0.13%) |
May 15, 2024 | 37.99 | 37.99 | 37.54 | 37.81 | 17,691 | +0.18(+0.48%) |
May 14, 2024 | 37.61 | 37.63 | 37.33 | 37.63 | 13,831 | +0.46(+1.24%) |
May 13, 2024 | 37.35 | 37.43 | 37.12 | 37.17 | 14,219 | +0.10(+0.27%) |
May 10, 2024 | 37.48 | 37.48 | 36.88 | 37.07 | 17,777 | -0.28(-0.75%) |
May 09, 2024 | 36.76 | 37.35 | 36.76 | 37.35 | 18,015 | +0.48(+1.30%) |
May 08, 2024 | 36.45 | 36.87 | 36.45 | 36.87 | 23,039 | +0.12(+0.33%) |
May 07, 2024 | 36.73 | 37.00 | 36.69 | 36.75 | 38,071 | -0.05(-0.14%) |
May 06, 2024 | 36.57 | 36.87 | 36.57 | 36.80 | 42,051 | +0.28(+0.77%) |
May 03, 2024 | 36.77 | 36.79 | 36.35 | 36.52 | 18,499 | +0.19(+0.52%) |
May 02, 2024 | 35.78 | 36.33 | 35.71 | 36.33 | 14,266 | +0.71(+1.99%) |
May 01, 2024 | 35.30 | 35.95 | 35.30 | 35.62 | 28,237 | +0.27(+0.76%) |
Apr 30, 2024 | 35.57 | 35.72 | 35.30 | 35.35 | 41,091 | -0.72(-2.00%) |
Apr 29, 2024 | 36.04 | 36.07 | 35.84 | 36.07 | 32,627 | +0.33(+0.92%) |
Apr 26, 2024 | 35.52 | 35.89 | 35.52 | 35.74 | 31,555 | +0.15(+0.42%) |
Apr 25, 2024 | 35.48 | 35.59 | 35.22 | 35.59 | 193,832 | -0.39(-1.08%) |
Apr 24, 2024 | 35.86 | 35.98 | 35.61 | 35.98 | 14,927 | -0.13(-0.36%) |
Apr 23, 2024 | 35.45 | 36.20 | 35.44 | 36.11 | 19,320 | +0.72(+2.03%) |
Apr 22, 2024 | 35.24 | 35.59 | 35.13 | 35.39 | 114,989 | +0.15(+0.43%) |
Apr 19, 2024 | 34.74 | 35.24 | 34.74 | 35.24 | 144,055 | +0.54(+1.56%) |
Apr 18, 2024 | 34.55 | 34.96 | 34.47 | 34.70 | 216,225 | +0.24(+0.70%) |
Apr 17, 2024 | 35.02 | 35.17 | 34.46 | 34.46 | 44,752 | -0.38(-1.09%) |
Apr 16, 2024 | 34.82 | 34.91 | 34.60 | 34.84 | 15,447 | -0.34(-0.97%) |
Apr 15, 2024 | 35.72 | 35.73 | 34.92 | 35.18 | 63,296 | -0.38(-1.07%) |
Apr 12, 2024 | 35.82 | 35.90 | 35.36 | 35.56 | 16,588 | -0.46(-1.28%) |
Apr 11, 2024 | 36.14 | 36.14 | 35.70 | 36.02 | 19,233 | +0.04(+0.11%) |
Apr 10, 2024 | 36.03 | 36.36 | 35.61 | 35.98 | 22,615 | -1.13(-3.05%) |
Apr 09, 2024 | 36.97 | 37.17 | 36.80 | 37.11 | 26,412 | +0.13(+0.35%) |
Apr 08, 2024 | 36.98 | 37.21 | 36.88 | 36.98 | 28,795 | +0.17(+0.46%) |
Apr 05, 2024 | 36.56 | 36.92 | 36.56 | 36.81 | 15,323 | +0.05(+0.14%) |
Apr 04, 2024 | 37.27 | 37.41 | 36.56 | 36.76 | 64,447 | -0.32(-0.86%) |
Apr 03, 2024 | 36.60 | 37.08 | 36.60 | 37.08 | 26,141 | +0.37(+1.01%) |
Apr 02, 2024 | 36.95 | 36.95 | 36.44 | 36.71 | 23,372 | -0.63(-1.69%) |
Apr 01, 2024 | 37.75 | 37.75 | 37.19 | 37.34 | 42,516 | -0.43(-1.14%) |
Mar 28, 2024 | 37.38 | 37.84 | 37.38 | 37.77 | 26,430 | +0.29(+0.77%) |
Mar 27, 2024 | 36.68 | 37.48 | 36.68 | 37.48 | 28,425 | +1.02(+2.80%) |
Mar 26, 2024 | 36.88 | 36.88 | 36.46 | 36.46 | 30,240 | -0.32(-0.87%) |
Mar 25, 2024 | 36.67 | 36.93 | 36.66 | 36.78 | 24,512 | +0.28(+0.77%) |
Mar 22, 2024 | 37.18 | 37.23 | 36.50 | 36.50 | 52,113 | -0.69(-1.86%) |
Mar 21, 2024 | 37.11 | 37.34 | 36.99 | 37.19 | 56,981 | +0.22(+0.60%) |
Mar 20, 2024 | 35.97 | 37.03 | 35.81 | 36.97 | 17,002 | +0.92(+2.55%) |
Mar 19, 2024 | 35.47 | 36.09 | 35.47 | 36.05 | 65,474 | +0.46(+1.29%) |
Mar 18, 2024 | 35.88 | 35.92 | 35.54 | 35.59 | 34,435 | -0.51(-1.41%) |
Mar 15, 2024 | 35.60 | 36.10 | 35.60 | 36.10 | 59,973 | +0.27(+0.75%) |
Mar 14, 2024 | 36.46 | 36.46 | 35.56 | 35.83 | 33,905 | -0.65(-1.78%) |
Mar 13, 2024 | 36.38 | 36.66 | 36.30 | 36.48 | 41,727 | +0.25(+0.69%) |
Mar 12, 2024 | 36.32 | 36.54 | 36.17 | 36.23 | 28,577 | -0.29(-0.79%) |
Mar 11, 2024 | 36.61 | 36.62 | 36.29 | 36.52 | 19,581 | -0.14(-0.38%) |
Mar 08, 2024 | 36.86 | 37.16 | 36.44 | 36.66 | 28,614 | +0.23(+0.63%) |
Mar 07, 2024 | 36.47 | 36.61 | 36.37 | 36.43 | 21,076 | +0.39(+1.08%) |
Mar 06, 2024 | 36.40 | 36.40 | 35.97 | 36.04 | 28,511 | -0.03(-0.08%) |
Mar 05, 2024 | 35.88 | 36.46 | 35.88 | 36.07 | 48,255 | -0.36(-0.99%) |
Mar 04, 2024 | 36.89 | 36.89 | 36.22 | 36.43 | 68,931 | -0.38(-1.03%) |
Mar 01, 2024 | 36.70 | 36.84 | 36.35 | 36.81 | 61,670 | +0.11(+0.29%) |
Feb 29, 2024 | 36.74 | 36.99 | 36.48 | 36.70 | 45,257 | +0.41(+1.12%) |
Feb 28, 2024 | 36.38 | 36.63 | 36.13 | 36.30 | 45,422 | -0.36(-0.98%) |
Feb 27, 2024 | 36.32 | 36.73 | 36.32 | 36.66 | 47,989 | +0.31(+0.85%) |
Feb 26, 2024 | 35.92 | 36.35 | 35.92 | 36.35 | 33,552 | +0.16(+0.44%) |
Feb 23, 2024 | 35.98 | 36.34 | 35.87 | 36.19 | 44,053 | +0.13(+0.36%) |
Feb 22, 2024 | 36.19 | 36.30 | 35.86 | 36.06 | 42,332 | -0.25(-0.69%) |
Feb 21, 2024 | 36.25 | 36.32 | 35.97 | 36.31 | 520,434 | -0.16(-0.44%) |
Feb 20, 2024 | 36.56 | 36.75 | 36.32 | 36.47 | 25,273 | -0.60(-1.62%) |
Feb 16, 2024 | 37.20 | 37.34 | 36.89 | 37.07 | 28,433 | -0.47(-1.25%) |
Feb 15, 2024 | 36.73 | 37.55 | 36.68 | 37.54 | 32,036 | +1.09(+2.99%) |
Feb 14, 2024 | 36.14 | 36.45 | 35.79 | 36.45 | 45,237 | +0.85(+2.39%) |
Feb 13, 2024 | 36.30 | 36.36 | 35.31 | 35.60 | 64,363 | -1.84(-4.91%) |
Feb 12, 2024 | 36.35 | 37.56 | 36.35 | 37.44 | 19,228 | +0.97(+2.66%) |
Feb 09, 2024 | 35.94 | 36.47 | 35.76 | 36.47 | 15,649 | +0.45(+1.25%) |
Feb 08, 2024 | 35.46 | 36.02 | 35.32 | 36.02 | 75,523 | +0.52(+1.46%) |
Feb 07, 2024 | 35.92 | 35.92 | 35.24 | 35.50 | 44,900 | -0.35(-0.98%) |
Feb 06, 2024 | 35.50 | 35.99 | 35.49 | 35.85 | 79,850 | +0.13(+0.36%) |
Feb 05, 2024 | 36.03 | 36.03 | 35.41 | 35.72 | 51,478 | -0.69(-1.90%) |
Feb 02, 2024 | 36.36 | 36.54 | 36.15 | 36.41 | 48,490 | -0.48(-1.30%) |
Feb 01, 2024 | 36.57 | 36.89 | 36.15 | 36.89 | 33,620 | +0.49(+1.35%) |
Jan 31, 2024 | 37.54 | 37.56 | 36.40 | 36.40 | 43,871 | -1.29(-3.42%) |
Jan 30, 2024 | 37.68 | 37.75 | 37.49 | 37.69 | 21,955 | -0.26(-0.69%) |
Jan 29, 2024 | 37.58 | 37.95 | 37.32 | 37.95 | 74,988 | +0.55(+1.47%) |
Jan 26, 2024 | 37.51 | 37.69 | 37.39 | 37.40 | 32,942 | -0.05(-0.13%) |
Jan 25, 2024 | 37.41 | 37.70 | 36.95 | 37.45 | 95,399 | +0.56(+1.52%) |
Jan 24, 2024 | 37.54 | 37.56 | 36.82 | 36.89 | 189,385 | -0.50(-1.34%) |
Jan 23, 2024 | 37.62 | 37.62 | 37.07 | 37.39 | 94,191 | +0.08(+0.21%) |
Jan 22, 2024 | 36.46 | 37.31 | 36.46 | 37.31 | 25,084 | +0.94(+2.58%) |
Jan 19, 2024 | 36.05 | 36.37 | 35.68 | 36.37 | 27,909 | +0.35(+0.97%) |
Jan 18, 2024 | 35.90 | 36.20 | 35.49 | 36.02 | 196,114 | +0.10(+0.28%) |
Jan 17, 2024 | 35.55 | 35.92 | 35.55 | 35.92 | 89,051 | -0.22(-0.61%) |
Jan 16, 2024 | 36.21 | 36.47 | 35.95 | 36.14 | 44,189 | -0.52(-1.42%) |
Jan 12, 2024 | 37.43 | 37.43 | 36.48 | 36.66 | 35,405 | -0.12(-0.33%) |
Jan 11, 2024 | 36.84 | 36.84 | 36.21 | 36.78 | 45,244 | -0.30(-0.81%) |
Jan 10, 2024 | 36.99 | 37.08 | 36.67 | 37.08 | 37,020 | +0.11(+0.30%) |
Jan 09, 2024 | 37.19 | 37.19 | 36.75 | 36.97 | 53,050 | -0.69(-1.83%) |
Jan 08, 2024 | 37.27 | 37.66 | 37.19 | 37.66 | 30,917 | +0.20(+0.53%) |
Jan 05, 2024 | 37.34 | 37.72 | 37.28 | 37.46 | 109,760 | -0.09(-0.24%) |
Jan 04, 2024 | 37.61 | 37.78 | 37.36 | 37.55 | 64,554 | -0.11(-0.29%) |
Jan 03, 2024 | 38.18 | 38.22 | 37.52 | 37.66 | 40,536 | -0.90(-2.33%) |