Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.44 | 37.25 | 36.35 | 37.13 | 1,357,696 | +0.89(+2.46%) |
May 30, 2024 | 36.42 | 36.52 | 36.11 | 36.24 | 810,698 | -0.14(-0.38%) |
May 29, 2024 | 36.65 | 36.70 | 36.20 | 36.38 | 1,121,704 | -0.39(-1.06%) |
May 28, 2024 | 36.67 | 36.93 | 36.34 | 36.77 | 848,346 | +0.25(+0.68%) |
May 24, 2024 | 36.50 | 36.68 | 36.44 | 36.52 | 2,049,876 | +0.25(+0.69%) |
May 23, 2024 | 37.00 | 37.07 | 36.07 | 36.27 | 2,557,626 | -0.36(-0.98%) |
May 22, 2024 | 37.00 | 37.00 | 36.45 | 36.63 | 1,764,019 | -0.50(-1.35%) |
May 21, 2024 | 37.09 | 37.17 | 36.90 | 37.13 | 2,197,908 | -0.07(-0.19%) |
May 20, 2024 | 37.09 | 37.24 | 36.95 | 37.20 | 601,236 | +0.26(+0.70%) |
May 17, 2024 | 37.21 | 37.21 | 36.84 | 36.94 | 643,465 | -0.16(-0.43%) |
May 16, 2024 | 37.17 | 37.33 | 37.07 | 37.10 | 811,120 | -0.15(-0.40%) |
May 15, 2024 | 37.03 | 37.48 | 37.03 | 37.25 | 859,185 | +0.17(+0.46%) |
May 14, 2024 | 37.05 | 37.19 | 36.80 | 37.08 | 640,913 | +0.21(+0.57%) |
May 13, 2024 | 36.98 | 37.02 | 36.66 | 36.87 | 807,200 | +0.03(+0.08%) |
May 10, 2024 | 36.95 | 37.30 | 36.61 | 36.84 | 1,711,341 | +0.20(+0.55%) |
May 09, 2024 | 36.60 | 36.77 | 36.54 | 36.64 | 1,243,946 | +0.17(+0.47%) |
May 08, 2024 | 35.79 | 36.55 | 35.79 | 36.47 | 1,543,267 | +0.44(+1.22%) |
May 07, 2024 | 36.02 | 36.09 | 35.90 | 36.03 | 759,158 | +0.14(+0.39%) |
May 06, 2024 | 35.62 | 36.09 | 35.58 | 35.89 | 926,420 | +0.38(+1.07%) |
May 03, 2024 | 35.67 | 35.82 | 35.41 | 35.51 | 705,589 | +0.13(+0.37%) |
May 02, 2024 | 35.00 | 35.63 | 34.98 | 35.38 | 1,106,127 | +0.68(+1.96%) |
May 01, 2024 | 35.25 | 35.31 | 34.69 | 34.70 | 1,346,874 | -0.50(-1.42%) |
Apr 30, 2024 | 36.01 | 36.01 | 35.16 | 35.20 | 803,977 | -0.88(-2.44%) |
Apr 29, 2024 | 35.86 | 36.15 | 35.82 | 36.08 | 1,024,711 | +0.26(+0.73%) |
Apr 26, 2024 | 35.75 | 35.89 | 35.48 | 35.82 | 724,959 | +0.11(+0.31%) |
Apr 25, 2024 | 35.34 | 35.77 | 35.14 | 35.71 | 639,367 | +0.22(+0.62%) |
Apr 24, 2024 | 35.29 | 35.55 | 35.20 | 35.49 | 797,298 | +0.00(+0.00%) |
Apr 23, 2024 | 35.08 | 35.54 | 34.99 | 35.49 | 582,011 | +0.39(+1.11%) |
Apr 22, 2024 | 34.92 | 35.30 | 34.66 | 35.10 | 757,321 | +0.22(+0.63%) |
Apr 19, 2024 | 34.38 | 35.09 | 34.33 | 34.88 | 2,000,760 | +0.59(+1.72%) |
Apr 18, 2024 | 34.17 | 34.54 | 34.17 | 34.29 | 881,633 | +0.15(+0.44%) |
Apr 17, 2024 | 34.25 | 34.33 | 33.83 | 34.14 | 735,527 | -0.06(-0.18%) |
Apr 16, 2024 | 34.32 | 34.42 | 33.97 | 34.20 | 1,023,314 | -0.29(-0.84%) |
Apr 15, 2024 | 34.87 | 35.02 | 34.37 | 34.49 | 1,038,989 | -0.22(-0.63%) |
Apr 12, 2024 | 35.10 | 35.34 | 34.55 | 34.71 | 1,139,807 | -0.39(-1.11%) |
Apr 11, 2024 | 35.23 | 35.28 | 34.60 | 35.10 | 1,355,900 | -0.08(-0.23%) |
Apr 10, 2024 | 35.17 | 35.26 | 34.76 | 35.18 | 1,148,116 | -0.33(-0.93%) |
Apr 09, 2024 | 36.00 | 36.14 | 35.44 | 35.51 | 1,014,073 | -0.38(-1.06%) |
Apr 08, 2024 | 35.89 | 35.99 | 35.73 | 35.89 | 825,618 | +0.05(+0.14%) |
Apr 05, 2024 | 35.64 | 35.87 | 35.51 | 35.84 | 1,587,235 | +0.13(+0.36%) |
Apr 04, 2024 | 35.82 | 35.92 | 35.52 | 35.71 | 1,950,103 | +0.15(+0.42%) |
Apr 03, 2024 | 35.39 | 35.73 | 35.38 | 35.56 | 868,306 | +0.21(+0.59%) |
Apr 02, 2024 | 35.45 | 35.45 | 35.10 | 35.35 | 929,375 | -0.09(-0.25%) |
Apr 01, 2024 | 35.44 | 35.45 | 35.07 | 35.44 | 3,085,581 | +0.10(+0.28%) |
Mar 28, 2024 | 35.17 | 35.40 | 35.03 | 35.34 | 1,077,535 | +0.25(+0.71%) |
Mar 27, 2024 | 34.86 | 35.15 | 34.76 | 35.09 | 612,862 | +0.27(+0.78%) |
Mar 26, 2024 | 34.91 | 34.98 | 34.78 | 34.82 | 738,171 | -0.02(-0.06%) |
Mar 25, 2024 | 34.75 | 34.97 | 34.72 | 34.84 | 1,126,823 | +0.09(+0.26%) |
Mar 22, 2024 | 34.96 | 34.96 | 34.59 | 34.75 | 881,093 | -0.19(-0.54%) |
Mar 21, 2024 | 35.11 | 35.24 | 34.88 | 34.94 | 766,456 | -0.07(-0.20%) |
Mar 20, 2024 | 34.88 | 35.15 | 34.76 | 35.01 | 840,477 | -0.01(-0.03%) |
Mar 19, 2024 | 34.88 | 35.17 | 34.76 | 35.02 | 942,617 | +0.10(+0.29%) |
Mar 18, 2024 | 35.03 | 35.11 | 34.77 | 34.92 | 802,832 | -0.07(-0.20%) |
Mar 15, 2024 | 34.95 | 35.13 | 34.86 | 34.99 | 841,369 | -0.08(-0.23%) |
Mar 14, 2024 | 35.44 | 35.53 | 34.80 | 35.07 | 987,561 | -0.19(-0.55%) |
Mar 13, 2024 | 35.20 | 35.50 | 35.20 | 35.26 | 763,639 | +0.24(+0.67%) |
Mar 12, 2024 | 35.04 | 35.10 | 34.87 | 35.03 | 872,234 | -0.02(-0.06%) |
Mar 11, 2024 | 34.79 | 35.10 | 34.64 | 35.05 | 754,516 | +0.23(+0.65%) |
Mar 08, 2024 | 35.02 | 35.02 | 34.72 | 34.82 | 918,999 | -0.06(-0.17%) |
Mar 07, 2024 | 34.72 | 35.07 | 34.62 | 34.88 | 1,118,169 | +0.36(+1.05%) |
Mar 06, 2024 | 34.38 | 34.62 | 34.24 | 34.52 | 828,753 | +0.49(+1.44%) |
Mar 05, 2024 | 33.98 | 34.26 | 33.75 | 34.03 | 1,947,793 | +0.05(+0.14%) |
Mar 04, 2024 | 34.35 | 34.39 | 33.92 | 33.98 | 1,301,618 | -0.40(-1.17%) |
Mar 01, 2024 | 34.21 | 34.62 | 34.18 | 34.38 | 2,277,572 | +0.22(+0.63%) |
Feb 29, 2024 | 34.14 | 34.52 | 34.14 | 34.16 | 2,124,849 | +0.06(+0.17%) |
Feb 28, 2024 | 34.15 | 34.18 | 33.97 | 34.10 | 815,432 | -0.15(-0.43%) |
Feb 27, 2024 | 34.15 | 34.35 | 34.02 | 34.25 | 1,284,208 | +0.26(+0.78%) |
Feb 26, 2024 | 33.86 | 34.07 | 33.71 | 33.99 | 844,169 | -0.06(-0.17%) |
Feb 23, 2024 | 33.86 | 34.15 | 33.74 | 34.05 | 1,486,151 | +0.26(+0.75%) |
Feb 22, 2024 | 33.45 | 33.86 | 33.42 | 33.79 | 1,176,899 | +0.20(+0.58%) |
Feb 21, 2024 | 33.01 | 33.62 | 32.98 | 33.59 | 872,627 | +0.57(+1.72%) |
Feb 20, 2024 | 33.35 | 33.51 | 32.98 | 33.02 | 1,333,432 | -0.37(-1.12%) |
Feb 16, 2024 | 33.13 | 33.63 | 33.13 | 33.40 | 1,056,776 | +0.11(+0.32%) |
Feb 15, 2024 | 32.74 | 33.55 | 32.74 | 33.29 | 1,188,523 | +0.42(+1.28%) |
Feb 14, 2024 | 32.79 | 32.91 | 32.66 | 32.87 | 720,057 | +0.28(+0.87%) |
Feb 13, 2024 | 33.08 | 33.17 | 32.20 | 32.58 | 799,156 | -0.69(-2.06%) |
Feb 12, 2024 | 33.02 | 33.50 | 32.93 | 33.27 | 784,154 | +0.32(+0.98%) |
Feb 09, 2024 | 33.19 | 33.26 | 32.73 | 32.95 | 623,440 | -0.18(-0.53%) |
Feb 08, 2024 | 33.09 | 33.14 | 32.83 | 33.12 | 806,683 | +0.03(+0.09%) |
Feb 07, 2024 | 32.99 | 33.09 | 32.82 | 33.09 | 712,783 | +0.13(+0.39%) |
Feb 06, 2024 | 33.05 | 33.21 | 32.89 | 32.97 | 761,428 | +0.07(+0.21%) |
Feb 05, 2024 | 33.29 | 33.36 | 32.83 | 32.90 | 1,590,121 | -0.61(-1.82%) |
Feb 02, 2024 | 33.75 | 33.77 | 33.18 | 33.51 | 1,255,855 | -0.33(-0.99%) |
Feb 01, 2024 | 33.87 | 34.20 | 33.70 | 33.84 | 1,614,748 | +0.05(+0.15%) |
Jan 31, 2024 | 34.23 | 34.33 | 33.65 | 33.79 | 1,331,028 | -0.39(-1.15%) |
Jan 30, 2024 | 33.96 | 34.25 | 33.82 | 34.18 | 585,851 | +0.08(+0.23%) |
Jan 29, 2024 | 34.11 | 34.12 | 33.78 | 34.10 | 579,842 | +0.07(+0.20%) |
Jan 26, 2024 | 33.92 | 34.10 | 33.76 | 34.04 | 684,842 | +0.18(+0.52%) |
Jan 25, 2024 | 33.79 | 33.88 | 33.57 | 33.86 | 637,860 | +0.30(+0.91%) |
Jan 24, 2024 | 33.61 | 33.74 | 33.39 | 33.55 | 843,155 | +0.20(+0.59%) |
Jan 23, 2024 | 33.14 | 33.41 | 33.09 | 33.36 | 765,490 | +0.23(+0.68%) |
Jan 22, 2024 | 33.12 | 33.15 | 32.89 | 33.13 | 1,131,043 | +0.00(+0.00%) |
Jan 19, 2024 | 33.02 | 33.15 | 32.88 | 33.13 | 729,156 | +0.12(+0.36%) |
Jan 18, 2024 | 33.00 | 33.09 | 32.82 | 33.02 | 766,454 | +0.05(+0.15%) |
Jan 17, 2024 | 33.05 | 33.05 | 32.76 | 32.97 | 1,280,332 | -0.38(-1.15%) |
Jan 16, 2024 | 33.63 | 33.72 | 33.29 | 33.35 | 796,086 | -0.48(-1.42%) |
Jan 12, 2024 | 33.96 | 34.15 | 33.76 | 33.83 | 769,061 | +0.16(+0.47%) |
Jan 11, 2024 | 33.71 | 33.92 | 33.39 | 33.67 | 1,494,061 | +0.03(+0.09%) |
Jan 10, 2024 | 33.25 | 33.68 | 33.25 | 33.64 | 839,378 | +0.42(+1.27%) |
Jan 09, 2024 | 33.63 | 33.66 | 33.10 | 33.22 | 1,123,051 | -0.51(-1.51%) |
Jan 08, 2024 | 33.62 | 33.77 | 33.36 | 33.73 | 805,497 | -0.01(-0.03%) |
Jan 05, 2024 | 33.86 | 34.02 | 33.69 | 33.74 | 1,355,097 | -0.05(-0.15%) |
Jan 04, 2024 | 34.01 | 34.15 | 33.73 | 33.79 | 1,804,144 | +0.00(+0.00%) |
Jan 03, 2024 | 33.61 | 33.89 | 33.48 | 33.79 | 969,654 | +0.19(+0.55%) |