Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.86 | 36.12 | 35.56 | 36.12 | 43,625 | +0.32(+0.89%) |
May 30, 2024 | 36.00 | 36.00 | 35.74 | 35.80 | 68,291 | -0.22(-0.61%) |
May 29, 2024 | 36.08 | 36.09 | 35.99 | 36.02 | 39,776 | -0.22(-0.61%) |
May 28, 2024 | 36.44 | 36.44 | 36.09 | 36.24 | 78,862 | +0.03(+0.08%) |
May 24, 2024 | 36.21 | 36.27 | 36.08 | 36.21 | 51,532 | +0.21(+0.58%) |
May 23, 2024 | 36.55 | 36.55 | 35.96 | 36.00 | 74,889 | -0.23(-0.63%) |
May 22, 2024 | 36.38 | 36.38 | 36.12 | 36.23 | 58,515 | -0.13(-0.36%) |
May 21, 2024 | 36.21 | 36.36 | 36.21 | 36.36 | 55,827 | +0.11(+0.30%) |
May 20, 2024 | 36.24 | 36.33 | 36.21 | 36.25 | 38,532 | +0.04(+0.11%) |
May 17, 2024 | 36.20 | 36.22 | 36.08 | 36.21 | 35,223 | -0.01(-0.03%) |
May 16, 2024 | 36.31 | 36.36 | 36.18 | 36.22 | 62,864 | -0.06(-0.17%) |
May 15, 2024 | 36.11 | 36.28 | 35.95 | 36.28 | 283,809 | +0.34(+0.95%) |
May 14, 2024 | 35.78 | 35.94 | 35.69 | 35.94 | 53,222 | +0.21(+0.59%) |
May 13, 2024 | 35.85 | 35.85 | 35.68 | 35.73 | 69,818 | -0.04(-0.12%) |
May 10, 2024 | 35.81 | 35.82 | 35.64 | 35.77 | 126,114 | +0.08(+0.22%) |
May 09, 2024 | 35.55 | 35.70 | 35.49 | 35.69 | 62,730 | +0.17(+0.48%) |
May 08, 2024 | 35.40 | 35.53 | 35.33 | 35.52 | 46,071 | -0.03(-0.08%) |
May 07, 2024 | 35.60 | 35.60 | 35.41 | 35.55 | 54,145 | +0.10(+0.28%) |
May 06, 2024 | 35.40 | 35.61 | 35.25 | 35.45 | 178,936 | +0.32(+0.91%) |
May 03, 2024 | 35.09 | 35.19 | 35.00 | 35.13 | 27,481 | +0.36(+1.04%) |
May 02, 2024 | 34.74 | 34.79 | 34.49 | 34.77 | 55,177 | +0.23(+0.67%) |
May 01, 2024 | 34.68 | 34.92 | 34.42 | 34.54 | 63,909 | -0.08(-0.23%) |
Apr 30, 2024 | 34.92 | 34.98 | 34.58 | 34.62 | 39,878 | -0.42(-1.20%) |
Apr 29, 2024 | 34.98 | 35.11 | 34.90 | 35.04 | 80,879 | +0.10(+0.29%) |
Apr 26, 2024 | 34.68 | 35.00 | 34.61 | 34.94 | 42,407 | +0.40(+1.16%) |
Apr 25, 2024 | 34.30 | 34.58 | 34.21 | 34.54 | 44,761 | -0.11(-0.32%) |
Apr 24, 2024 | 34.82 | 34.88 | 34.47 | 34.65 | 48,095 | +0.00(+0.00%) |
Apr 23, 2024 | 34.48 | 34.68 | 34.43 | 34.65 | 40,779 | +0.37(+1.08%) |
Apr 22, 2024 | 34.07 | 34.39 | 34.00 | 34.28 | 51,864 | +0.31(+0.91%) |
Apr 19, 2024 | 34.26 | 34.26 | 33.88 | 33.97 | 39,150 | -0.28(-0.82%) |
Apr 18, 2024 | 34.33 | 34.50 | 34.17 | 34.25 | 52,182 | -0.05(-0.15%) |
Apr 17, 2024 | 34.59 | 34.63 | 34.20 | 34.30 | 45,745 | -0.17(-0.49%) |
Apr 16, 2024 | 34.54 | 34.59 | 34.31 | 34.47 | 56,793 | -0.11(-0.32%) |
Apr 15, 2024 | 35.16 | 35.21 | 34.51 | 34.58 | 39,831 | -0.40(-1.14%) |
Apr 12, 2024 | 35.18 | 35.26 | 34.84 | 34.98 | 40,893 | -0.41(-1.16%) |
Apr 11, 2024 | 35.25 | 35.47 | 35.06 | 35.39 | 40,330 | +0.20(+0.57%) |
Apr 10, 2024 | 35.23 | 35.27 | 35.03 | 35.19 | 63,352 | -0.30(-0.85%) |
Apr 09, 2024 | 35.53 | 35.55 | 35.08 | 35.49 | 42,217 | +0.04(+0.11%) |
Apr 08, 2024 | 35.44 | 35.53 | 35.39 | 35.45 | 57,930 | -0.02(-0.06%) |
Apr 05, 2024 | 35.32 | 35.53 | 35.21 | 35.47 | 40,113 | +0.35(+1.00%) |
Apr 04, 2024 | 35.80 | 35.80 | 35.05 | 35.12 | 105,642 | -0.39(-1.10%) |
Apr 03, 2024 | 35.50 | 35.59 | 35.32 | 35.51 | 75,848 | -0.07(-0.20%) |
Apr 02, 2024 | 35.52 | 35.58 | 35.23 | 35.58 | 70,410 | -0.12(-0.34%) |
Apr 01, 2024 | 35.90 | 35.90 | 35.55 | 35.70 | 167,845 | -0.10(-0.28%) |
Mar 28, 2024 | 35.84 | 35.84 | 35.60 | 35.80 | 212,691 | +0.08(+0.22%) |
Mar 27, 2024 | 35.65 | 35.72 | 35.46 | 35.72 | 55,361 | -0.19(-0.53%) |
Mar 26, 2024 | 36.26 | 36.26 | 35.91 | 35.91 | 53,987 | -0.12(-0.33%) |
Mar 25, 2024 | 36.10 | 36.10 | 36.00 | 36.03 | 57,943 | -0.14(-0.39%) |
Mar 22, 2024 | 36.30 | 36.30 | 36.09 | 36.17 | 63,953 | -0.04(-0.11%) |
Mar 21, 2024 | 36.34 | 36.34 | 36.15 | 36.21 | 125,943 | +0.15(+0.42%) |
Mar 20, 2024 | 35.91 | 36.06 | 35.74 | 36.06 | 48,474 | +0.27(+0.75%) |
Mar 19, 2024 | 35.50 | 35.83 | 35.50 | 35.79 | 86,503 | +0.31(+0.87%) |
Mar 18, 2024 | 35.75 | 35.79 | 35.48 | 35.48 | 85,452 | +0.02(+0.06%) |
Mar 15, 2024 | 35.46 | 35.52 | 35.32 | 35.46 | 48,129 | -0.15(-0.42%) |
Mar 14, 2024 | 35.83 | 35.83 | 35.44 | 35.61 | 52,516 | -0.10(-0.28%) |
Mar 13, 2024 | 35.90 | 35.90 | 35.63 | 35.71 | 67,833 | -0.07(-0.20%) |
Mar 12, 2024 | 35.68 | 35.78 | 35.39 | 35.78 | 76,082 | +0.33(+0.93%) |
Mar 11, 2024 | 35.39 | 35.46 | 35.27 | 35.45 | 38,749 | +0.01(+0.03%) |
Mar 08, 2024 | 35.78 | 35.92 | 35.44 | 35.44 | 62,718 | -0.26(-0.73%) |
Mar 07, 2024 | 35.60 | 35.73 | 35.51 | 35.70 | 129,129 | +0.26(+0.73%) |
Mar 06, 2024 | 35.43 | 35.52 | 35.25 | 35.44 | 76,726 | +0.29(+0.83%) |
Mar 05, 2024 | 35.31 | 35.40 | 35.06 | 35.15 | 49,240 | -0.37(-1.04%) |
Mar 04, 2024 | 35.41 | 35.68 | 35.41 | 35.52 | 102,102 | -0.02(-0.05%) |
Mar 01, 2024 | 35.42 | 35.63 | 35.25 | 35.54 | 71,375 | +0.24(+0.69%) |
Feb 29, 2024 | 35.36 | 35.36 | 35.04 | 35.30 | 35,754 | +0.22(+0.61%) |
Feb 28, 2024 | 35.15 | 35.18 | 35.01 | 35.08 | 56,597 | -0.07(-0.20%) |
Feb 27, 2024 | 35.25 | 35.25 | 35.01 | 35.15 | 59,398 | +0.04(+0.11%) |
Feb 26, 2024 | 35.27 | 35.27 | 35.00 | 35.11 | 38,009 | -0.03(-0.09%) |
Feb 23, 2024 | 35.30 | 35.32 | 35.12 | 35.14 | 152,177 | -0.16(-0.45%) |
Feb 22, 2024 | 35.00 | 35.30 | 34.78 | 35.30 | 144,433 | +0.68(+1.96%) |
Feb 21, 2024 | 34.40 | 34.62 | 34.34 | 34.62 | 24,861 | +0.12(+0.35%) |
Feb 20, 2024 | 34.68 | 34.68 | 34.30 | 34.50 | 51,130 | -0.07(-0.21%) |
Feb 16, 2024 | 34.75 | 34.86 | 34.57 | 34.57 | 72,240 | -0.26(-0.75%) |
Feb 15, 2024 | 34.78 | 34.87 | 34.63 | 34.83 | 92,872 | +0.21(+0.61%) |
Feb 14, 2024 | 34.60 | 34.70 | 34.30 | 34.62 | 75,287 | +0.28(+0.82%) |
Feb 13, 2024 | 34.46 | 34.46 | 34.12 | 34.34 | 64,474 | -0.38(-1.09%) |
Feb 12, 2024 | 34.90 | 34.94 | 34.71 | 34.72 | 57,185 | -0.13(-0.37%) |
Feb 09, 2024 | 34.78 | 34.88 | 34.58 | 34.85 | 68,916 | +0.24(+0.69%) |
Feb 08, 2024 | 34.68 | 34.68 | 34.49 | 34.61 | 35,972 | +0.01(+0.03%) |
Feb 07, 2024 | 34.47 | 34.62 | 34.39 | 34.60 | 81,985 | +0.33(+0.96%) |
Feb 06, 2024 | 34.23 | 34.32 | 34.14 | 34.27 | 41,027 | +0.02(+0.07%) |
Feb 05, 2024 | 34.39 | 34.39 | 34.09 | 34.25 | 775,066 | -0.10(-0.29%) |
Feb 02, 2024 | 34.05 | 34.41 | 33.87 | 34.35 | 72,548 | +0.43(+1.27%) |
Feb 01, 2024 | 33.75 | 33.93 | 33.62 | 33.92 | 58,923 | +0.23(+0.68%) |
Jan 31, 2024 | 33.88 | 33.95 | 33.52 | 33.69 | 68,392 | -0.35(-1.03%) |
Jan 30, 2024 | 33.91 | 34.12 | 33.91 | 34.04 | 53,809 | -0.04(-0.12%) |
Jan 29, 2024 | 33.94 | 34.08 | 33.78 | 34.08 | 39,248 | +0.24(+0.71%) |
Jan 26, 2024 | 33.89 | 33.93 | 33.77 | 33.84 | 41,335 | -0.01(-0.03%) |
Jan 25, 2024 | 33.90 | 33.90 | 33.69 | 33.85 | 39,569 | +0.12(+0.36%) |
Jan 24, 2024 | 33.83 | 33.92 | 33.70 | 33.73 | 63,549 | +0.05(+0.14%) |
Jan 23, 2024 | 33.62 | 33.68 | 33.54 | 33.68 | 68,310 | +0.08(+0.24%) |
Jan 22, 2024 | 33.55 | 33.64 | 33.52 | 33.60 | 27,911 | +0.08(+0.24%) |
Jan 19, 2024 | 33.25 | 33.52 | 33.17 | 33.52 | 39,693 | +0.39(+1.19%) |
Jan 18, 2024 | 33.01 | 33.15 | 32.92 | 33.13 | 57,540 | +0.25(+0.75%) |
Jan 17, 2024 | 32.82 | 32.92 | 32.74 | 32.88 | 28,238 | -0.17(-0.51%) |
Jan 16, 2024 | 33.13 | 33.15 | 32.98 | 33.05 | 45,516 | -0.11(-0.33%) |
Jan 12, 2024 | 33.25 | 33.27 | 33.11 | 33.16 | 23,985 | +0.00(+0.01%) |
Jan 11, 2024 | 33.25 | 33.25 | 32.91 | 33.16 | 34,968 | +0.01(+0.04%) |
Jan 10, 2024 | 33.06 | 33.21 | 33.01 | 33.14 | 28,622 | +0.19(+0.59%) |
Jan 09, 2024 | 32.90 | 33.03 | 32.85 | 32.95 | 25,071 | -0.11(-0.33%) |
Jan 08, 2024 | 32.70 | 33.06 | 32.69 | 33.06 | 30,901 | +0.49(+1.50%) |
Jan 05, 2024 | 32.64 | 32.75 | 32.53 | 32.57 | 60,607 | +0.05(+0.15%) |
Jan 04, 2024 | 32.70 | 32.76 | 32.52 | 32.52 | 69,826 | -0.15(-0.47%) |
Jan 03, 2024 | 32.79 | 32.82 | 32.62 | 32.67 | 45,230 | -0.26(-0.78%) |