Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 35.97 | 36.17 | 35.66 | 35.77 | 11,628 | +0.11(+0.30%) |
Jun 11, 2024 | 35.71 | 35.75 | 35.52 | 35.66 | 40,141 | -0.24(-0.68%) |
Jun 10, 2024 | 35.83 | 35.99 | 35.79 | 35.91 | 7,086 | -0.01(-0.01%) |
Jun 07, 2024 | 35.91 | 36.17 | 35.87 | 35.91 | 7,187 | -0.20(-0.56%) |
Jun 06, 2024 | 35.93 | 36.19 | 35.93 | 36.12 | 18,978 | +0.14(+0.39%) |
Jun 05, 2024 | 36.12 | 36.12 | 35.60 | 35.98 | 104,274 | -0.12(-0.34%) |
Jun 04, 2024 | 36.20 | 36.20 | 35.94 | 36.10 | 10,322 | -0.29(-0.78%) |
Jun 03, 2024 | 36.62 | 36.67 | 36.18 | 36.38 | 17,599 | -0.19(-0.52%) |
May 31, 2024 | 36.18 | 36.57 | 36.08 | 36.57 | 11,312 | +0.53(+1.46%) |
May 30, 2024 | 35.87 | 36.15 | 35.87 | 36.05 | 15,205 | +0.13(+0.37%) |
May 29, 2024 | 36.14 | 36.16 | 35.91 | 35.91 | 15,377 | -0.64(-1.76%) |
May 28, 2024 | 36.67 | 36.75 | 36.49 | 36.56 | 10,088 | -0.15(-0.40%) |
May 24, 2024 | 36.83 | 36.86 | 36.64 | 36.71 | 5,275 | -0.02(-0.05%) |
May 23, 2024 | 37.34 | 37.34 | 36.71 | 36.73 | 5,461 | -0.54(-1.45%) |
May 22, 2024 | 37.14 | 37.40 | 37.14 | 37.27 | 8,401 | +0.00(+0.00%) |
May 21, 2024 | 37.32 | 37.37 | 37.18 | 37.26 | 9,403 | -0.18(-0.49%) |
May 20, 2024 | 37.52 | 37.61 | 37.44 | 37.45 | 9,559 | -0.03(-0.09%) |
May 17, 2024 | 37.39 | 37.48 | 37.31 | 37.48 | 15,205 | +0.08(+0.20%) |
May 16, 2024 | 37.67 | 37.67 | 37.40 | 37.40 | 10,984 | -0.43(-1.15%) |
May 15, 2024 | 37.99 | 37.99 | 37.68 | 37.84 | 8,240 | +0.02(+0.05%) |
May 14, 2024 | 37.90 | 38.07 | 37.76 | 37.82 | 8,167 | +0.12(+0.33%) |
May 13, 2024 | 37.76 | 38.09 | 37.68 | 37.69 | 9,783 | -0.05(-0.13%) |
May 10, 2024 | 37.85 | 37.87 | 37.61 | 37.74 | 27,294 | +0.01(+0.04%) |
May 09, 2024 | 37.27 | 37.74 | 37.27 | 37.73 | 16,118 | +0.34(+0.90%) |
May 08, 2024 | 37.47 | 37.47 | 37.36 | 37.39 | 4,211 | -0.20(-0.53%) |
May 07, 2024 | 37.08 | 37.59 | 37.08 | 37.59 | 20,254 | +0.56(+1.52%) |
May 06, 2024 | 37.14 | 37.16 | 36.97 | 37.03 | 34,839 | +0.04(+0.11%) |
May 03, 2024 | 37.00 | 37.14 | 36.85 | 36.99 | 9,221 | +0.19(+0.51%) |
May 02, 2024 | 36.45 | 36.83 | 36.32 | 36.80 | 6,316 | +0.51(+1.39%) |
May 01, 2024 | 36.46 | 36.51 | 36.26 | 36.29 | 7,093 | -0.29(-0.80%) |
Apr 30, 2024 | 37.10 | 37.10 | 36.57 | 36.59 | 8,552 | -0.61(-1.65%) |
Apr 29, 2024 | 36.82 | 37.24 | 36.82 | 37.20 | 18,635 | +0.44(+1.18%) |
Apr 26, 2024 | 36.73 | 36.87 | 36.62 | 36.76 | 6,929 | +0.02(+0.06%) |
Apr 25, 2024 | 36.43 | 36.78 | 36.29 | 36.74 | 9,543 | -0.10(-0.26%) |
Apr 24, 2024 | 36.84 | 36.88 | 36.65 | 36.84 | 9,889 | -0.18(-0.49%) |
Apr 23, 2024 | 36.97 | 37.23 | 36.97 | 37.02 | 9,140 | +0.03(+0.07%) |
Apr 22, 2024 | 36.92 | 37.08 | 36.60 | 37.00 | 6,647 | +0.09(+0.25%) |
Apr 19, 2024 | 36.70 | 37.01 | 36.70 | 36.90 | 24,791 | +0.21(+0.58%) |
Apr 18, 2024 | 36.64 | 36.77 | 36.54 | 36.69 | 8,255 | +0.23(+0.64%) |
Apr 17, 2024 | 36.59 | 36.70 | 36.34 | 36.46 | 10,418 | +0.06(+0.16%) |
Apr 16, 2024 | 36.44 | 36.58 | 36.29 | 36.40 | 10,109 | -0.27(-0.73%) |
Apr 15, 2024 | 37.10 | 37.23 | 36.56 | 36.67 | 8,717 | -0.18(-0.49%) |
Apr 12, 2024 | 37.50 | 37.51 | 36.84 | 36.85 | 17,692 | -1.06(-2.79%) |
Apr 11, 2024 | 38.12 | 38.12 | 37.62 | 37.90 | 10,917 | -0.19(-0.50%) |
Apr 10, 2024 | 37.82 | 38.13 | 37.82 | 38.09 | 11,368 | -0.26(-0.68%) |
Apr 09, 2024 | 38.21 | 38.39 | 38.11 | 38.35 | 16,435 | +0.32(+0.85%) |
Apr 08, 2024 | 38.13 | 38.30 | 38.03 | 38.03 | 6,728 | -0.08(-0.20%) |
Apr 05, 2024 | 38.00 | 38.17 | 37.88 | 38.11 | 10,194 | +0.10(+0.27%) |
Apr 04, 2024 | 38.29 | 38.43 | 37.98 | 38.00 | 10,728 | -0.19(-0.49%) |
Apr 03, 2024 | 37.92 | 38.22 | 37.92 | 38.19 | 32,571 | +0.20(+0.54%) |
Apr 02, 2024 | 37.89 | 38.13 | 37.89 | 37.99 | 100,532 | +0.04(+0.10%) |
Apr 01, 2024 | 38.14 | 38.20 | 37.95 | 37.95 | 16,984 | -0.16(-0.42%) |
Mar 28, 2024 | 38.05 | 38.27 | 38.05 | 38.11 | 11,259 | +0.08(+0.20%) |
Mar 27, 2024 | 37.58 | 38.03 | 37.58 | 38.03 | 10,240 | +0.60(+1.60%) |
Mar 26, 2024 | 37.58 | 37.58 | 37.40 | 37.43 | 7,044 | -0.04(-0.11%) |
Mar 25, 2024 | 37.42 | 37.61 | 37.39 | 37.47 | 14,780 | -0.07(-0.19%) |
Mar 22, 2024 | 37.71 | 37.77 | 37.46 | 37.54 | 17,049 | -0.24(-0.63%) |
Mar 21, 2024 | 37.63 | 37.81 | 37.63 | 37.78 | 19,681 | +0.30(+0.80%) |
Mar 20, 2024 | 37.19 | 37.51 | 37.18 | 37.48 | 12,662 | +0.29(+0.78%) |
Mar 19, 2024 | 37.00 | 37.19 | 36.98 | 37.19 | 27,541 | +0.17(+0.47%) |
Mar 18, 2024 | 36.90 | 37.17 | 36.76 | 37.02 | 12,245 | +0.18(+0.48%) |
Mar 15, 2024 | 36.63 | 36.94 | 36.62 | 36.84 | 11,183 | +0.14(+0.39%) |
Mar 14, 2024 | 36.86 | 36.88 | 36.59 | 36.70 | 16,787 | -0.14(-0.39%) |
Mar 13, 2024 | 36.59 | 36.89 | 36.59 | 36.84 | 12,686 | +0.32(+0.87%) |
Mar 12, 2024 | 36.55 | 36.62 | 36.46 | 36.52 | 10,880 | +0.00(+0.00%) |
Mar 11, 2024 | 36.39 | 36.53 | 36.38 | 36.52 | 8,693 | -0.03(-0.08%) |
Mar 08, 2024 | 36.61 | 36.62 | 36.43 | 36.55 | 10,177 | +0.03(+0.09%) |
Mar 07, 2024 | 36.23 | 36.67 | 36.23 | 36.52 | 21,986 | +0.42(+1.16%) |
Mar 06, 2024 | 35.93 | 36.16 | 35.92 | 36.10 | 21,345 | +0.28(+0.77%) |
Mar 05, 2024 | 35.62 | 35.98 | 35.62 | 35.82 | 18,707 | +0.09(+0.26%) |
Mar 04, 2024 | 35.98 | 35.98 | 35.73 | 35.73 | 12,582 | -0.35(-0.96%) |
Mar 01, 2024 | 35.90 | 36.13 | 35.81 | 36.08 | 25,487 | +0.31(+0.86%) |
Feb 29, 2024 | 35.75 | 35.83 | 35.56 | 35.77 | 46,467 | +0.16(+0.44%) |
Feb 28, 2024 | 35.50 | 35.80 | 35.50 | 35.61 | 19,615 | -0.10(-0.28%) |
Feb 27, 2024 | 35.78 | 35.90 | 35.64 | 35.71 | 16,609 | -0.11(-0.30%) |
Feb 26, 2024 | 35.75 | 35.89 | 35.62 | 35.82 | 30,473 | -0.07(-0.19%) |
Feb 23, 2024 | 35.77 | 35.99 | 35.65 | 35.89 | 13,195 | +0.14(+0.40%) |
Feb 22, 2024 | 35.50 | 35.85 | 35.49 | 35.74 | 21,875 | +0.30(+0.85%) |
Feb 21, 2024 | 35.38 | 35.53 | 35.37 | 35.44 | 19,448 | -0.03(-0.08%) |
Feb 20, 2024 | 35.52 | 35.55 | 35.32 | 35.47 | 18,419 | -0.11(-0.32%) |
Feb 16, 2024 | 35.62 | 35.73 | 35.53 | 35.58 | 17,663 | -0.11(-0.30%) |
Feb 15, 2024 | 35.60 | 35.83 | 35.60 | 35.69 | 73,335 | -0.11(-0.30%) |
Feb 14, 2024 | 35.57 | 35.89 | 35.49 | 35.80 | 56,640 | +0.44(+1.23%) |
Feb 13, 2024 | 35.71 | 35.71 | 35.18 | 35.36 | 11,906 | -0.73(-2.02%) |
Feb 12, 2024 | 35.55 | 36.14 | 35.55 | 36.09 | 12,371 | +0.49(+1.39%) |
Feb 09, 2024 | 35.57 | 35.65 | 35.42 | 35.60 | 12,882 | -0.03(-0.08%) |
Feb 08, 2024 | 35.74 | 35.76 | 35.51 | 35.63 | 16,943 | -0.24(-0.67%) |
Feb 07, 2024 | 35.88 | 35.97 | 35.75 | 35.87 | 15,251 | -0.04(-0.11%) |
Feb 06, 2024 | 35.79 | 36.09 | 35.79 | 35.91 | 33,332 | +0.19(+0.53%) |
Feb 05, 2024 | 36.09 | 36.09 | 35.71 | 35.72 | 13,251 | -0.54(-1.50%) |
Feb 02, 2024 | 36.29 | 36.40 | 36.12 | 36.26 | 10,845 | -0.25(-0.68%) |
Feb 01, 2024 | 36.17 | 36.51 | 36.10 | 36.51 | 19,007 | +0.89(+2.50%) |
Jan 31, 2024 | 35.92 | 36.03 | 35.56 | 35.62 | 47,677 | -0.37(-1.03%) |
Jan 30, 2024 | 35.86 | 36.06 | 35.62 | 35.99 | 114,900 | -0.14(-0.39%) |
Jan 29, 2024 | 35.81 | 36.14 | 35.73 | 36.14 | 17,997 | +0.38(+1.05%) |
Jan 26, 2024 | 35.63 | 35.88 | 35.63 | 35.76 | 26,110 | +0.15(+0.42%) |
Jan 25, 2024 | 35.70 | 35.74 | 35.33 | 35.61 | 9,303 | +0.11(+0.31%) |
Jan 24, 2024 | 35.73 | 35.79 | 35.50 | 35.50 | 15,937 | +0.01(+0.03%) |
Jan 23, 2024 | 35.39 | 35.70 | 35.36 | 35.49 | 147,811 | +0.09(+0.26%) |
Jan 22, 2024 | 35.59 | 35.69 | 35.34 | 35.40 | 28,959 | -0.71(-1.96%) |
Jan 19, 2024 | 35.89 | 36.19 | 35.74 | 36.11 | 31,726 | +0.21(+0.57%) |
Jan 18, 2024 | 35.85 | 35.96 | 35.64 | 35.90 | 20,180 | +0.08(+0.22%) |
Jan 17, 2024 | 35.96 | 35.99 | 35.74 | 35.82 | 14,961 | -0.33(-0.92%) |
Jan 16, 2024 | 36.22 | 36.35 | 36.13 | 36.15 | 16,694 | -0.40(-1.09%) |
Jan 12, 2024 | 36.91 | 37.00 | 36.53 | 36.55 | 13,916 | -0.17(-0.45%) |
Jan 11, 2024 | 36.89 | 36.89 | 36.64 | 36.72 | 11,970 | -0.13(-0.35%) |
Jan 10, 2024 | 36.91 | 36.98 | 36.72 | 36.85 | 99,524 | -0.08(-0.21%) |
Jan 09, 2024 | 37.27 | 37.27 | 36.88 | 36.93 | 25,256 | -0.51(-1.37%) |
Jan 08, 2024 | 37.18 | 37.44 | 36.93 | 37.44 | 16,328 | +0.10(+0.27%) |
Jan 05, 2024 | 37.24 | 37.61 | 37.22 | 37.34 | 25,714 | -0.03(-0.08%) |
Jan 04, 2024 | 37.57 | 37.71 | 37.36 | 37.37 | 18,170 | -0.10(-0.28%) |
Jan 03, 2024 | 37.65 | 37.72 | 37.44 | 37.47 | 34,459 | -0.38(-1.00%) |