Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 36.40 | 36.42 | 36.30 | 36.34 | 10,734 | -0.13(-0.36%) |
Jun 06, 2024 | 36.52 | 36.52 | 36.42 | 36.47 | 114,344 | -0.00(-0.00%) |
Jun 05, 2024 | 36.45 | 36.48 | 36.40 | 36.47 | 17,367 | +0.09(+0.26%) |
Jun 04, 2024 | 36.38 | 36.44 | 36.36 | 36.38 | 34,245 | +0.03(+0.08%) |
Jun 03, 2024 | 36.30 | 36.40 | 36.30 | 36.35 | 11,361 | +0.08(+0.21%) |
May 31, 2024 | 36.15 | 36.27 | 36.15 | 36.27 | 27,658 | +0.13(+0.36%) |
May 30, 2024 | 36.05 | 36.17 | 36.05 | 36.14 | 20,898 | +0.10(+0.29%) |
May 29, 2024 | 36.00 | 36.07 | 36.00 | 36.04 | 10,670 | -0.09(-0.24%) |
May 28, 2024 | 36.25 | 36.25 | 36.12 | 36.12 | 16,034 | -0.12(-0.33%) |
May 24, 2024 | 36.16 | 36.25 | 36.13 | 36.24 | 27,959 | +0.10(+0.28%) |
May 23, 2024 | 36.26 | 36.26 | 36.09 | 36.14 | 45,734 | -0.08(-0.22%) |
May 22, 2024 | 36.24 | 36.30 | 36.21 | 36.22 | 39,989 | -0.10(-0.27%) |
May 21, 2024 | 36.35 | 36.37 | 36.31 | 36.32 | 8,679 | +0.04(+0.11%) |
May 20, 2024 | 36.31 | 36.31 | 36.26 | 36.28 | 10,970 | +0.02(+0.04%) |
May 17, 2024 | 36.25 | 36.29 | 36.23 | 36.27 | 6,272 | -0.03(-0.07%) |
May 16, 2024 | 36.26 | 36.46 | 36.26 | 36.29 | 36,511 | -0.03(-0.08%) |
May 15, 2024 | 36.30 | 36.35 | 36.26 | 36.32 | 8,537 | +0.17(+0.47%) |
May 14, 2024 | 36.12 | 36.16 | 36.09 | 36.15 | 9,056 | +0.05(+0.14%) |
May 13, 2024 | 36.14 | 36.19 | 36.10 | 36.10 | 7,863 | -0.00(-0.01%) |
May 10, 2024 | 36.13 | 36.16 | 36.10 | 36.11 | 4,919 | -0.11(-0.29%) |
May 09, 2024 | 36.13 | 36.22 | 36.13 | 36.21 | 16,145 | +0.04(+0.11%) |
May 08, 2024 | 36.18 | 36.19 | 36.14 | 36.17 | 8,657 | -0.04(-0.12%) |
May 07, 2024 | 36.30 | 36.30 | 36.20 | 36.22 | 22,319 | +0.01(+0.04%) |
May 06, 2024 | 36.22 | 36.24 | 36.20 | 36.20 | 4,697 | +0.06(+0.18%) |
May 03, 2024 | 36.07 | 36.18 | 36.07 | 36.14 | 15,551 | +0.22(+0.62%) |
May 02, 2024 | 35.84 | 35.96 | 35.82 | 35.91 | 26,507 | +0.10(+0.29%) |
May 01, 2024 | 35.69 | 35.84 | 35.67 | 35.81 | 6,883 | +0.19(+0.54%) |
Apr 30, 2024 | 35.69 | 35.76 | 35.62 | 35.62 | 6,617 | -0.19(-0.52%) |
Apr 29, 2024 | 35.74 | 35.82 | 35.74 | 35.80 | 9,371 | +0.11(+0.30%) |
Apr 26, 2024 | 35.70 | 35.77 | 35.70 | 35.70 | 40,903 | +0.06(+0.17%) |
Apr 25, 2024 | 35.62 | 35.68 | 35.52 | 35.64 | 22,711 | -0.11(-0.30%) |
Apr 24, 2024 | 35.72 | 35.76 | 35.69 | 35.74 | 10,175 | -0.03(-0.08%) |
Apr 23, 2024 | 35.68 | 35.84 | 35.68 | 35.77 | 26,210 | +0.09(+0.25%) |
Apr 22, 2024 | 35.58 | 35.69 | 35.54 | 35.69 | 10,240 | +0.16(+0.45%) |
Apr 19, 2024 | 35.49 | 35.56 | 35.48 | 35.53 | 6,223 | +0.05(+0.14%) |
Apr 18, 2024 | 35.50 | 35.50 | 35.42 | 35.48 | 7,928 | +0.03(+0.08%) |
Apr 17, 2024 | 35.53 | 35.53 | 35.45 | 35.45 | 13,102 | +0.02(+0.07%) |
Apr 16, 2024 | 35.46 | 35.49 | 35.40 | 35.42 | 4,623 | -0.09(-0.25%) |
Apr 15, 2024 | 35.65 | 35.67 | 35.49 | 35.51 | 16,039 | -0.16(-0.46%) |
Apr 12, 2024 | 35.74 | 35.74 | 35.66 | 35.68 | 7,660 | -0.10(-0.28%) |
Apr 11, 2024 | 35.77 | 35.83 | 35.69 | 35.77 | 116,997 | +0.02(+0.04%) |
Apr 10, 2024 | 35.74 | 35.91 | 35.74 | 35.76 | 11,968 | -0.28(-0.78%) |
Apr 09, 2024 | 36.03 | 36.06 | 36.00 | 36.04 | 12,442 | +0.08(+0.24%) |
Apr 08, 2024 | 35.87 | 35.98 | 35.87 | 35.96 | 200,828 | +0.07(+0.20%) |
Apr 05, 2024 | 35.97 | 35.97 | 35.88 | 35.88 | 15,173 | -0.06(-0.17%) |
Apr 04, 2024 | 36.01 | 36.05 | 35.94 | 35.94 | 22,253 | -0.01(-0.03%) |
Apr 03, 2024 | 35.93 | 35.98 | 35.89 | 35.95 | 12,107 | +0.00(+0.00%) |
Apr 02, 2024 | 35.94 | 35.98 | 35.89 | 35.95 | 24,893 | -0.05(-0.14%) |
Apr 01, 2024 | 36.24 | 36.24 | 36.00 | 36.00 | 28,574 | -0.16(-0.43%) |
Mar 28, 2024 | 36.17 | 36.23 | 36.14 | 36.16 | 100,382 | -0.03(-0.08%) |
Mar 27, 2024 | 36.09 | 36.19 | 36.09 | 36.19 | 21,874 | +0.16(+0.44%) |
Mar 26, 2024 | 36.06 | 36.08 | 36.03 | 36.03 | 5,108 | -0.06(-0.16%) |
Mar 25, 2024 | 36.09 | 36.11 | 36.05 | 36.09 | 8,416 | -0.02(-0.05%) |
Mar 22, 2024 | 36.17 | 36.17 | 36.06 | 36.11 | 24,962 | -0.00(-0.01%) |
Mar 21, 2024 | 36.22 | 36.22 | 36.11 | 36.11 | 9,001 | -0.05(-0.13%) |
Mar 20, 2024 | 35.95 | 36.25 | 35.95 | 36.16 | 25,238 | +0.12(+0.33%) |
Mar 19, 2024 | 35.85 | 36.04 | 35.85 | 36.04 | 6,617 | +0.14(+0.38%) |
Mar 18, 2024 | 35.97 | 35.97 | 35.87 | 35.90 | 2,433 | +0.04(+0.11%) |
Mar 15, 2024 | 35.77 | 35.89 | 35.77 | 35.86 | 13,423 | +0.04(+0.11%) |
Mar 14, 2024 | 36.01 | 36.01 | 35.78 | 35.82 | 11,886 | -0.18(-0.49%) |
Mar 13, 2024 | 35.95 | 36.21 | 35.95 | 36.00 | 11,004 | +0.03(+0.08%) |
Mar 12, 2024 | 35.94 | 35.97 | 35.89 | 35.97 | 18,240 | +0.06(+0.16%) |
Mar 11, 2024 | 35.93 | 36.04 | 35.88 | 35.91 | 17,616 | -0.04(-0.11%) |
Mar 08, 2024 | 35.99 | 36.16 | 35.95 | 35.95 | 58,123 | +0.06(+0.18%) |
Mar 07, 2024 | 36.01 | 36.01 | 35.89 | 35.89 | 16,381 | -0.01(-0.03%) |
Mar 06, 2024 | 35.95 | 35.97 | 35.86 | 35.90 | 15,297 | +0.10(+0.27%) |
Mar 05, 2024 | 35.83 | 35.90 | 35.79 | 35.80 | 13,943 | -0.07(-0.19%) |
Mar 04, 2024 | 35.78 | 35.88 | 35.77 | 35.87 | 20,710 | +0.02(+0.05%) |
Mar 01, 2024 | 35.70 | 35.87 | 35.70 | 35.85 | 10,790 | +0.11(+0.31%) |
Feb 29, 2024 | 35.73 | 35.87 | 35.66 | 35.74 | 33,524 | +0.11(+0.30%) |
Feb 28, 2024 | 35.59 | 35.71 | 35.59 | 35.64 | 86,223 | +0.00(+0.00%) |
Feb 27, 2024 | 35.62 | 35.71 | 35.62 | 35.64 | 9,202 | +0.04(+0.11%) |
Feb 26, 2024 | 35.77 | 35.77 | 35.59 | 35.60 | 12,194 | -0.16(-0.44%) |
Feb 23, 2024 | 35.78 | 35.80 | 35.72 | 35.75 | 15,298 | +0.02(+0.07%) |
Feb 22, 2024 | 35.73 | 35.77 | 35.70 | 35.73 | 47,156 | +0.12(+0.35%) |
Feb 21, 2024 | 35.64 | 35.66 | 35.54 | 35.61 | 17,835 | -0.06(-0.16%) |
Feb 20, 2024 | 35.59 | 35.71 | 35.56 | 35.67 | 19,818 | +0.10(+0.28%) |
Feb 16, 2024 | 35.54 | 35.59 | 35.51 | 35.57 | 5,224 | -0.13(-0.35%) |
Feb 15, 2024 | 35.59 | 35.71 | 35.59 | 35.69 | 92,934 | +0.13(+0.36%) |
Feb 14, 2024 | 35.46 | 35.60 | 35.46 | 35.56 | 36,140 | +0.12(+0.35%) |
Feb 13, 2024 | 35.46 | 35.50 | 35.37 | 35.44 | 24,425 | -0.22(-0.62%) |
Feb 12, 2024 | 35.69 | 35.78 | 35.66 | 35.66 | 205,336 | -0.08(-0.23%) |
Feb 09, 2024 | 35.68 | 35.78 | 35.67 | 35.74 | 7,110 | +0.09(+0.24%) |
Feb 08, 2024 | 35.68 | 35.70 | 35.60 | 35.66 | 14,929 | +0.00(+0.01%) |
Feb 07, 2024 | 35.76 | 35.76 | 35.57 | 35.66 | 30,170 | +0.01(+0.02%) |
Feb 06, 2024 | 35.51 | 35.70 | 35.50 | 35.65 | 5,517 | +0.23(+0.64%) |
Feb 05, 2024 | 35.61 | 35.61 | 35.39 | 35.42 | 38,048 | -0.27(-0.77%) |
Feb 02, 2024 | 35.61 | 35.78 | 35.60 | 35.70 | 114,381 | -0.18(-0.49%) |
Feb 01, 2024 | 35.75 | 35.87 | 35.72 | 35.87 | 54,464 | +0.26(+0.73%) |
Jan 31, 2024 | 35.71 | 35.74 | 35.61 | 35.61 | 3,516 | -0.06(-0.18%) |
Jan 30, 2024 | 35.69 | 35.75 | 35.62 | 35.67 | 28,656 | -0.04(-0.10%) |
Jan 29, 2024 | 35.68 | 35.71 | 35.65 | 35.71 | 8,631 | +0.07(+0.19%) |
Jan 26, 2024 | 35.66 | 35.73 | 35.62 | 35.65 | 74,967 | -0.00(-0.00%) |
Jan 25, 2024 | 35.61 | 35.65 | 35.51 | 35.65 | 61,215 | +0.20(+0.57%) |
Jan 24, 2024 | 35.56 | 36.73 | 35.45 | 35.45 | 186,567 | +0.02(+0.07%) |
Jan 23, 2024 | 35.47 | 35.47 | 35.35 | 35.42 | 86,052 | -0.02(-0.06%) |
Jan 22, 2024 | 35.51 | 35.51 | 35.41 | 35.44 | 44,358 | +0.05(+0.15%) |
Jan 19, 2024 | 35.35 | 35.41 | 35.22 | 35.39 | 41,115 | +0.02(+0.05%) |
Jan 18, 2024 | 35.34 | 35.40 | 35.30 | 35.37 | 9,371 | +0.06(+0.18%) |
Jan 17, 2024 | 35.28 | 35.34 | 35.25 | 35.31 | 9,927 | -0.08(-0.23%) |
Jan 16, 2024 | 35.54 | 35.56 | 35.39 | 35.39 | 11,672 | -0.25(-0.70%) |
Jan 12, 2024 | 35.71 | 35.71 | 35.60 | 35.64 | 7,060 | +0.05(+0.14%) |
Jan 11, 2024 | 35.49 | 35.60 | 35.43 | 35.59 | 5,047 | +0.10(+0.27%) |
Jan 10, 2024 | 35.53 | 35.53 | 35.42 | 35.49 | 143,995 | +0.05(+0.13%) |
Jan 09, 2024 | 35.34 | 35.45 | 35.31 | 35.45 | 31,340 | +0.08(+0.22%) |
Jan 08, 2024 | 35.15 | 35.41 | 35.15 | 35.37 | 10,076 | +0.23(+0.66%) |
Jan 05, 2024 | 35.06 | 35.33 | 35.06 | 35.13 | 14,066 | -0.06(-0.17%) |
Jan 04, 2024 | 35.38 | 35.38 | 35.17 | 35.19 | 22,853 | -0.13(-0.37%) |
Jan 03, 2024 | 35.26 | 35.38 | 35.22 | 35.32 | 32,131 | -0.05(-0.15%) |
Jan 02, 2024 | 35.35 | 35.45 | 35.35 | 35.38 | 6,610 | -0.14(-0.38%) |
Dec 29, 2023 | 35.57 | 35.57 | 35.51 | 35.51 | 3,543 | -0.08(-0.22%) |
Dec 28, 2023 | 35.74 | 35.75 | 35.54 | 35.59 | 10,060 | -0.09(-0.26%) |
Dec 27, 2023 | 35.53 | 35.78 | 35.53 | 35.69 | 12,394 | +0.15(+0.41%) |
Dec 26, 2023 | 35.52 | 35.57 | 35.50 | 35.54 | 6,241 | +0.04(+0.11%) |
Dec 22, 2023 | 35.61 | 35.70 | 35.42 | 35.50 | 46,139 | -0.10(-0.27%) |
Dec 21, 2023 | 35.60 | 35.60 | 35.40 | 35.60 | 5,798 | +0.21(+0.58%) |
Dec 20, 2023 | 35.42 | 35.57 | 35.37 | 35.39 | 94,182 | +0.05(+0.13%) |
Dec 19, 2023 | 35.24 | 35.43 | 35.24 | 35.34 | 17,534 | +0.07(+0.19%) |
Dec 18, 2023 | 35.37 | 35.37 | 35.16 | 35.28 | 26,343 | +0.03(+0.07%) |
Dec 15, 2023 | 35.19 | 35.36 | 35.17 | 35.25 | 7,797 | -0.01(-0.03%) |
Dec 14, 2023 | 35.37 | 35.52 | 35.21 | 35.26 | 21,154 | +0.11(+0.31%) |
Dec 13, 2023 | 34.65 | 35.19 | 34.65 | 35.15 | 15,409 | +0.46(+1.33%) |
Dec 12, 2023 | 34.50 | 34.69 | 34.50 | 34.69 | 3,512 | +0.12(+0.36%) |
Dec 11, 2023 | 34.53 | 34.62 | 34.46 | 34.56 | 23,173 | -0.02(-0.05%) |
Dec 08, 2023 | 34.58 | 34.61 | 34.48 | 34.58 | 16,923 | -0.03(-0.09%) |
Dec 07, 2023 | 34.67 | 34.70 | 34.52 | 34.61 | 29,472 | +0.08(+0.23%) |
Dec 06, 2023 | 34.57 | 34.67 | 34.53 | 34.53 | 25,301 | -0.02(-0.05%) |
Dec 05, 2023 | 34.59 | 34.59 | 34.51 | 34.55 | 12,356 | +0.06(+0.16%) |
Dec 04, 2023 | 34.42 | 34.53 | 34.40 | 34.49 | 7,950 | -0.06(-0.18%) |