Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.11 | 36.27 | 35.74 | 36.27 | 202,928 | +0.19(+0.51%) |
May 30, 2024 | 36.07 | 36.15 | 36.00 | 36.08 | 6,338 | -0.17(-0.46%) |
May 29, 2024 | 36.17 | 36.29 | 36.17 | 36.25 | 4,778 | -0.19(-0.53%) |
May 28, 2024 | 36.49 | 36.53 | 36.36 | 36.44 | 8,733 | +0.02(+0.05%) |
May 24, 2024 | 36.32 | 36.46 | 36.25 | 36.42 | 6,088 | +0.20(+0.56%) |
May 23, 2024 | 36.40 | 36.61 | 36.15 | 36.22 | 10,714 | -0.23(-0.63%) |
May 22, 2024 | 36.40 | 36.56 | 36.33 | 36.45 | 4,338 | -0.07(-0.18%) |
May 21, 2024 | 36.43 | 36.54 | 36.43 | 36.51 | 3,822 | +0.08(+0.23%) |
May 20, 2024 | 36.46 | 36.55 | 36.38 | 36.43 | 3,481 | -0.00(-0.00%) |
May 17, 2024 | 36.44 | 36.48 | 36.35 | 36.43 | 2,564 | -0.03(-0.08%) |
May 16, 2024 | 36.67 | 36.67 | 36.38 | 36.46 | 14,022 | -0.07(-0.19%) |
May 15, 2024 | 36.28 | 36.53 | 36.28 | 36.53 | 8,880 | +0.45(+1.26%) |
May 14, 2024 | 35.97 | 36.09 | 35.90 | 36.08 | 5,543 | +0.18(+0.49%) |
May 13, 2024 | 35.95 | 35.95 | 35.86 | 35.90 | 2,746 | -0.06(-0.17%) |
May 10, 2024 | 36.03 | 36.03 | 35.89 | 35.96 | 5,214 | +0.04(+0.12%) |
May 09, 2024 | 35.84 | 35.92 | 35.84 | 35.92 | 1,978 | +0.16(+0.45%) |
May 08, 2024 | 35.73 | 35.81 | 35.68 | 35.76 | 5,180 | -0.08(-0.23%) |
May 07, 2024 | 35.90 | 35.90 | 35.81 | 35.84 | 2,517 | +0.09(+0.26%) |
May 06, 2024 | 35.65 | 35.75 | 35.57 | 35.75 | 3,340 | +0.23(+0.64%) |
May 03, 2024 | 35.50 | 35.54 | 35.44 | 35.52 | 5,187 | +0.22(+0.62%) |
May 02, 2024 | 35.18 | 35.30 | 35.13 | 35.30 | 4,218 | +0.23(+0.67%) |
May 01, 2024 | 35.02 | 35.37 | 35.02 | 35.07 | 2,455 | -0.13(-0.36%) |
Apr 30, 2024 | 35.65 | 35.65 | 35.19 | 35.19 | 15,497 | -0.36(-1.01%) |
Apr 29, 2024 | 35.58 | 35.70 | 35.48 | 35.55 | 7,020 | -0.00(-0.00%) |
Apr 26, 2024 | 35.39 | 35.62 | 35.39 | 35.55 | 2,258 | +0.09(+0.24%) |
Apr 25, 2024 | 35.33 | 35.48 | 35.28 | 35.47 | 4,675 | -0.00(-0.01%) |
Apr 24, 2024 | 35.38 | 35.55 | 35.38 | 35.47 | 10,046 | -0.00(-0.00%) |
Apr 23, 2024 | 35.48 | 35.60 | 35.44 | 35.47 | 4,231 | +0.14(+0.39%) |
Apr 22, 2024 | 35.43 | 35.43 | 35.27 | 35.33 | 15,631 | -0.03(-0.09%) |
Apr 19, 2024 | 35.35 | 35.39 | 35.25 | 35.37 | 8,416 | -0.01(-0.04%) |
Apr 18, 2024 | 35.33 | 35.38 | 35.33 | 35.38 | 1,020 | -0.01(-0.03%) |
Apr 17, 2024 | 35.56 | 35.57 | 35.37 | 35.39 | 7,254 | -0.21(-0.58%) |
Apr 16, 2024 | 35.64 | 35.72 | 35.57 | 35.60 | 6,316 | -0.17(-0.47%) |
Apr 15, 2024 | 35.95 | 36.15 | 35.73 | 35.77 | 4,718 | -0.19(-0.53%) |
Apr 12, 2024 | 36.09 | 36.18 | 35.89 | 35.95 | 5,728 | -0.47(-1.30%) |
Apr 11, 2024 | 36.35 | 36.45 | 36.05 | 36.43 | 5,518 | +0.23(+0.64%) |
Apr 10, 2024 | 36.15 | 36.25 | 36.06 | 36.20 | 5,222 | -0.22(-0.61%) |
Apr 09, 2024 | 36.59 | 36.59 | 36.21 | 36.42 | 5,896 | +0.07(+0.19%) |
Apr 08, 2024 | 36.43 | 36.49 | 36.31 | 36.35 | 4,558 | -0.17(-0.46%) |
Apr 05, 2024 | 36.33 | 36.53 | 36.24 | 36.52 | 7,018 | +0.39(+1.08%) |
Apr 04, 2024 | 36.92 | 36.92 | 36.13 | 36.13 | 10,857 | -0.42(-1.15%) |
Apr 03, 2024 | 36.27 | 36.61 | 36.27 | 36.55 | 3,083 | +0.10(+0.28%) |
Apr 02, 2024 | 36.34 | 36.45 | 36.31 | 36.45 | 13,530 | -0.25(-0.68%) |
Apr 01, 2024 | 36.91 | 36.91 | 36.54 | 36.70 | 4,965 | -0.08(-0.22%) |
Mar 28, 2024 | 36.74 | 36.80 | 36.70 | 36.78 | 7,523 | +0.15(+0.40%) |
Mar 27, 2024 | 36.55 | 36.65 | 36.43 | 36.63 | 11,561 | +0.22(+0.60%) |
Mar 26, 2024 | 36.55 | 36.55 | 36.42 | 36.42 | 10,193 | -0.10(-0.28%) |
Mar 25, 2024 | 36.79 | 36.79 | 36.47 | 36.52 | 41,016 | -0.16(-0.44%) |
Mar 22, 2024 | 36.86 | 36.86 | 36.55 | 36.68 | 7,954 | -0.00(-0.01%) |
Mar 21, 2024 | 36.83 | 36.83 | 36.63 | 36.68 | 35,360 | +0.13(+0.36%) |
Mar 20, 2024 | 36.34 | 36.62 | 36.29 | 36.55 | 10,728 | +0.17(+0.48%) |
Mar 19, 2024 | 36.36 | 36.40 | 36.22 | 36.38 | 13,059 | +0.07(+0.19%) |
Mar 18, 2024 | 36.53 | 36.54 | 36.31 | 36.31 | 39,924 | +0.17(+0.48%) |
Mar 15, 2024 | 36.20 | 36.30 | 36.14 | 36.14 | 26,559 | -0.25(-0.68%) |
Mar 14, 2024 | 36.50 | 36.50 | 36.23 | 36.38 | 5,898 | +0.04(+0.11%) |
Mar 13, 2024 | 36.55 | 36.55 | 36.26 | 36.34 | 7,984 | -0.11(-0.31%) |
Mar 12, 2024 | 36.11 | 36.46 | 36.11 | 36.46 | 7,024 | +0.20(+0.56%) |
Mar 11, 2024 | 36.40 | 36.40 | 36.09 | 36.26 | 5,443 | -0.06(-0.16%) |
Mar 08, 2024 | 36.46 | 36.47 | 36.18 | 36.31 | 5,339 | -0.08(-0.21%) |
Mar 07, 2024 | 36.33 | 36.52 | 36.22 | 36.39 | 22,828 | +0.38(+1.04%) |
Mar 06, 2024 | 35.91 | 36.15 | 35.89 | 36.02 | 11,026 | +0.13(+0.36%) |
Mar 05, 2024 | 35.98 | 36.02 | 35.82 | 35.89 | 7,568 | -0.21(-0.58%) |
Mar 04, 2024 | 35.90 | 36.12 | 35.90 | 36.10 | 6,319 | -0.00(-0.01%) |
Mar 01, 2024 | 35.89 | 36.12 | 35.89 | 36.10 | 47,666 | +0.21(+0.60%) |
Feb 29, 2024 | 35.82 | 35.89 | 35.71 | 35.89 | 6,190 | +0.17(+0.47%) |
Feb 28, 2024 | 35.53 | 35.76 | 35.53 | 35.72 | 12,597 | +0.05(+0.14%) |
Feb 27, 2024 | 35.67 | 35.82 | 35.58 | 35.67 | 9,484 | -0.16(-0.44%) |
Feb 26, 2024 | 35.88 | 35.88 | 35.73 | 35.83 | 3,344 | -0.13(-0.36%) |
Feb 23, 2024 | 35.99 | 36.19 | 35.86 | 35.96 | 5,203 | -0.11(-0.30%) |
Feb 22, 2024 | 35.68 | 36.07 | 35.65 | 36.07 | 8,806 | +0.70(+1.97%) |
Feb 21, 2024 | 35.25 | 35.37 | 35.21 | 35.37 | 12,321 | -0.01(-0.03%) |
Feb 20, 2024 | 35.35 | 35.49 | 35.30 | 35.38 | 28,284 | -0.15(-0.42%) |
Feb 16, 2024 | 35.60 | 35.60 | 35.41 | 35.53 | 6,972 | -0.04(-0.11%) |
Feb 15, 2024 | 35.40 | 35.69 | 35.40 | 35.57 | 20,841 | +0.04(+0.11%) |
Feb 14, 2024 | 35.58 | 35.58 | 35.27 | 35.53 | 8,553 | +0.12(+0.34%) |
Feb 13, 2024 | 35.20 | 35.43 | 35.17 | 35.41 | 22,100 | -0.08(-0.22%) |
Feb 12, 2024 | 35.27 | 35.62 | 35.27 | 35.49 | 4,171 | +0.05(+0.14%) |
Feb 09, 2024 | 35.32 | 35.49 | 35.24 | 35.44 | 8,080 | +0.13(+0.37%) |
Feb 08, 2024 | 35.20 | 35.33 | 35.20 | 35.31 | 4,611 | +0.00(+0.00%) |
Feb 07, 2024 | 34.94 | 35.36 | 34.94 | 35.31 | 12,034 | +0.33(+0.94%) |
Feb 06, 2024 | 34.95 | 35.10 | 34.95 | 34.98 | 6,580 | +0.00(+0.00%) |
Feb 05, 2024 | 35.15 | 35.17 | 34.98 | 34.98 | 10,495 | -0.23(-0.65%) |
Feb 02, 2024 | 34.97 | 35.43 | 34.97 | 35.21 | 61,929 | +0.22(+0.63%) |
Feb 01, 2024 | 34.67 | 34.99 | 34.67 | 34.99 | 6,796 | +0.57(+1.65%) |
Jan 31, 2024 | 34.81 | 34.94 | 34.42 | 34.42 | 17,183 | -0.58(-1.65%) |
Jan 30, 2024 | 35.03 | 35.09 | 34.91 | 35.00 | 153,264 | -0.03(-0.09%) |
Jan 29, 2024 | 34.73 | 35.05 | 34.73 | 35.03 | 80,013 | +0.31(+0.89%) |
Jan 26, 2024 | 34.66 | 34.85 | 34.66 | 34.72 | 8,531 | -0.07(-0.20%) |
Jan 25, 2024 | 34.75 | 34.83 | 34.62 | 34.79 | 6,698 | +0.22(+0.63%) |
Jan 24, 2024 | 34.59 | 34.77 | 34.53 | 34.57 | 12,113 | +0.11(+0.32%) |
Jan 23, 2024 | 34.49 | 34.58 | 34.36 | 34.46 | 144,135 | -0.13(-0.37%) |
Jan 22, 2024 | 34.74 | 34.74 | 34.44 | 34.59 | 9,689 | -0.02(-0.06%) |
Jan 19, 2024 | 34.19 | 34.62 | 34.15 | 34.61 | 52,603 | +0.37(+1.08%) |
Jan 18, 2024 | 34.06 | 34.24 | 33.99 | 34.24 | 9,110 | +0.32(+0.94%) |
Jan 17, 2024 | 34.12 | 34.12 | 33.93 | 33.93 | 9,366 | -0.27(-0.79%) |
Jan 16, 2024 | 34.05 | 34.19 | 33.95 | 34.19 | 25,364 | +0.17(+0.50%) |
Jan 12, 2024 | 33.95 | 34.05 | 33.92 | 34.02 | 5,027 | +0.16(+0.47%) |
Jan 11, 2024 | 33.89 | 33.99 | 33.79 | 33.87 | 12,911 | -0.09(-0.26%) |
Jan 10, 2024 | 33.80 | 34.06 | 33.80 | 33.95 | 37,894 | +0.04(+0.12%) |
Jan 09, 2024 | 33.80 | 33.95 | 33.79 | 33.92 | 37,131 | +0.09(+0.26%) |
Jan 08, 2024 | 33.56 | 33.83 | 33.52 | 33.83 | 119,589 | +0.32(+0.95%) |
Jan 05, 2024 | 33.42 | 33.58 | 33.34 | 33.51 | 10,760 | +0.08(+0.24%) |
Jan 04, 2024 | 33.57 | 33.73 | 33.43 | 33.43 | 7,743 | -0.10(-0.30%) |
Jan 03, 2024 | 33.57 | 33.72 | 33.53 | 33.53 | 8,666 | -0.25(-0.74%) |