Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 36.72 | 36.72 | 36.50 | 36.53 | 68,220 | -0.10(-0.27%) |
May 24, 2024 | 36.59 | 36.66 | 36.55 | 36.63 | 28,424 | +0.11(+0.30%) |
May 23, 2024 | 36.73 | 36.76 | 36.52 | 36.52 | 57,850 | -0.16(-0.44%) |
May 22, 2024 | 36.75 | 36.75 | 36.65 | 36.68 | 47,062 | -0.13(-0.35%) |
May 21, 2024 | 36.74 | 36.81 | 36.74 | 36.81 | 25,908 | +0.05(+0.14%) |
May 20, 2024 | 36.71 | 36.78 | 36.71 | 36.76 | 49,175 | +0.03(+0.08%) |
May 17, 2024 | 36.81 | 36.81 | 36.72 | 36.73 | 94,939 | -0.05(-0.14%) |
May 16, 2024 | 36.82 | 36.87 | 36.78 | 36.78 | 59,617 | -0.09(-0.24%) |
May 15, 2024 | 36.71 | 36.87 | 36.71 | 36.87 | 53,024 | +0.31(+0.85%) |
May 14, 2024 | 36.48 | 36.58 | 36.48 | 36.56 | 49,442 | +0.12(+0.32%) |
May 13, 2024 | 36.46 | 36.51 | 36.45 | 36.45 | 59,508 | +0.02(+0.04%) |
May 10, 2024 | 36.45 | 36.50 | 36.41 | 36.43 | 56,726 | -0.06(-0.16%) |
May 09, 2024 | 36.34 | 36.50 | 36.34 | 36.49 | 40,554 | +0.12(+0.34%) |
May 08, 2024 | 36.40 | 36.40 | 36.34 | 36.37 | 43,102 | -0.04(-0.11%) |
May 07, 2024 | 36.41 | 36.48 | 36.40 | 36.41 | 34,291 | +0.02(+0.07%) |
May 06, 2024 | 36.27 | 36.38 | 36.27 | 36.38 | 102,269 | +0.14(+0.39%) |
May 03, 2024 | 36.21 | 36.27 | 36.15 | 36.24 | 60,074 | +0.24(+0.67%) |
May 02, 2024 | 35.83 | 36.02 | 35.80 | 36.00 | 60,418 | +0.26(+0.72%) |
May 01, 2024 | 35.75 | 35.97 | 35.71 | 35.74 | 58,402 | +0.04(+0.11%) |
Apr 30, 2024 | 35.92 | 35.92 | 35.70 | 35.70 | 33,382 | -0.29(-0.80%) |
Apr 29, 2024 | 35.91 | 36.00 | 35.91 | 35.99 | 44,057 | +0.10(+0.28%) |
Apr 26, 2024 | 35.85 | 35.90 | 35.85 | 35.89 | 61,985 | +0.20(+0.56%) |
Apr 25, 2024 | 35.55 | 35.72 | 35.52 | 35.69 | 32,594 | -0.12(-0.35%) |
Apr 24, 2024 | 35.74 | 35.86 | 35.74 | 35.82 | 146,267 | -0.07(-0.18%) |
Apr 23, 2024 | 35.71 | 35.92 | 35.71 | 35.88 | 47,858 | +0.17(+0.48%) |
Apr 22, 2024 | 35.56 | 35.76 | 35.56 | 35.71 | 66,285 | +0.12(+0.34%) |
Apr 19, 2024 | 35.63 | 35.66 | 35.54 | 35.59 | 75,228 | -0.11(-0.31%) |
Apr 18, 2024 | 35.75 | 35.75 | 35.59 | 35.70 | 42,801 | +0.02(+0.07%) |
Apr 17, 2024 | 35.72 | 35.74 | 35.62 | 35.68 | 48,063 | +0.04(+0.10%) |
Apr 16, 2024 | 35.65 | 35.69 | 35.57 | 35.64 | 123,655 | -0.13(-0.36%) |
Apr 15, 2024 | 35.99 | 35.99 | 35.74 | 35.77 | 208,120 | -0.22(-0.62%) |
Apr 12, 2024 | 36.07 | 36.12 | 35.99 | 36.00 | 34,634 | -0.14(-0.38%) |
Apr 11, 2024 | 36.20 | 36.20 | 36.00 | 36.13 | 53,213 | +0.08(+0.22%) |
Apr 10, 2024 | 36.22 | 36.22 | 36.03 | 36.05 | 75,305 | -0.43(-1.18%) |
Apr 09, 2024 | 36.44 | 36.50 | 36.38 | 36.48 | 62,868 | +0.05(+0.14%) |
Apr 08, 2024 | 36.38 | 36.43 | 36.35 | 36.43 | 35,348 | +0.06(+0.16%) |
Apr 05, 2024 | 36.27 | 36.43 | 36.26 | 36.37 | 122,296 | +0.00(+0.00%) |
Apr 04, 2024 | 36.55 | 36.60 | 36.36 | 36.37 | 78,366 | -0.07(-0.19%) |
Apr 03, 2024 | 36.28 | 36.47 | 36.28 | 36.44 | 49,571 | +0.03(+0.08%) |
Apr 02, 2024 | 36.31 | 36.41 | 36.31 | 36.41 | 53,964 | -0.09(-0.25%) |
Apr 01, 2024 | 36.63 | 36.63 | 36.45 | 36.50 | 96,537 | -0.16(-0.45%) |
Mar 28, 2024 | 36.69 | 36.72 | 36.65 | 36.66 | 42,586 | -0.02(-0.07%) |
Mar 27, 2024 | 36.67 | 36.69 | 36.58 | 36.69 | 36,887 | +0.18(+0.49%) |
Mar 26, 2024 | 36.50 | 36.69 | 36.50 | 36.51 | 50,623 | +0.00(+0.00%) |
Mar 25, 2024 | 36.52 | 36.63 | 36.50 | 36.51 | 39,291 | -0.05(-0.14%) |
Mar 22, 2024 | 36.58 | 36.63 | 36.56 | 36.56 | 192,263 | +0.02(+0.05%) |
Mar 21, 2024 | 36.63 | 36.63 | 36.54 | 36.54 | 44,554 | +0.05(+0.12%) |
Mar 20, 2024 | 36.29 | 36.51 | 36.29 | 36.49 | 48,706 | +0.18(+0.51%) |
Mar 19, 2024 | 36.21 | 36.33 | 36.21 | 36.31 | 39,806 | +0.06(+0.16%) |
Mar 18, 2024 | 36.23 | 36.28 | 36.22 | 36.25 | 63,928 | +0.01(+0.03%) |
Mar 15, 2024 | 36.26 | 36.26 | 36.19 | 36.24 | 44,129 | -0.02(-0.05%) |
Mar 14, 2024 | 36.36 | 36.46 | 36.21 | 36.26 | 207,741 | -0.17(-0.46%) |
Mar 13, 2024 | 36.46 | 36.50 | 36.42 | 36.43 | 98,895 | -0.10(-0.27%) |
Mar 12, 2024 | 36.40 | 36.53 | 36.39 | 36.53 | 63,841 | +0.05(+0.14%) |
Mar 11, 2024 | 36.51 | 36.51 | 36.39 | 36.48 | 142,642 | -0.02(-0.05%) |
Mar 08, 2024 | 36.55 | 36.65 | 36.47 | 36.50 | 73,677 | -0.01(-0.03%) |
Mar 07, 2024 | 36.45 | 36.53 | 36.44 | 36.51 | 57,676 | +0.21(+0.58%) |
Mar 06, 2024 | 36.27 | 36.45 | 36.27 | 36.30 | 125,660 | +0.07(+0.19%) |
Mar 05, 2024 | 36.43 | 36.43 | 36.20 | 36.23 | 40,115 | +0.02(+0.07%) |
Mar 04, 2024 | 36.17 | 36.25 | 36.17 | 36.21 | 33,055 | -0.09(-0.25%) |
Mar 01, 2024 | 36.01 | 36.30 | 36.01 | 36.30 | 43,313 | +0.21(+0.58%) |
Feb 29, 2024 | 36.14 | 36.14 | 36.03 | 36.09 | 62,319 | +0.11(+0.31%) |
Feb 28, 2024 | 35.87 | 35.99 | 35.87 | 35.98 | 39,196 | -0.01(-0.03%) |
Feb 27, 2024 | 36.02 | 36.02 | 35.95 | 35.99 | 33,895 | +0.01(+0.03%) |
Feb 26, 2024 | 36.10 | 36.10 | 35.95 | 35.98 | 38,378 | -0.07(-0.19%) |
Feb 23, 2024 | 35.96 | 36.09 | 35.96 | 36.05 | 47,087 | +0.11(+0.30%) |
Feb 22, 2024 | 35.90 | 35.97 | 35.88 | 35.94 | 142,711 | +0.16(+0.44%) |
Feb 21, 2024 | 35.79 | 35.82 | 35.69 | 35.78 | 124,545 | -0.03(-0.08%) |
Feb 20, 2024 | 35.76 | 35.88 | 35.76 | 35.81 | 112,014 | +0.02(+0.06%) |
Feb 16, 2024 | 35.70 | 35.89 | 35.70 | 35.79 | 39,619 | -0.14(-0.39%) |
Feb 15, 2024 | 35.84 | 35.93 | 35.81 | 35.93 | 63,333 | +0.18(+0.50%) |
Feb 14, 2024 | 35.58 | 35.75 | 35.58 | 35.75 | 47,998 | +0.23(+0.64%) |
Feb 13, 2024 | 35.63 | 35.66 | 35.46 | 35.52 | 53,143 | -0.37(-1.02%) |
Feb 12, 2024 | 35.94 | 35.97 | 35.89 | 35.89 | 50,950 | +0.00(+0.00%) |
Feb 09, 2024 | 35.84 | 35.89 | 35.69 | 35.89 | 72,227 | +0.08(+0.22%) |
Feb 08, 2024 | 35.81 | 35.98 | 35.81 | 35.81 | 76,945 | -0.07(-0.19%) |
Feb 07, 2024 | 35.85 | 35.94 | 35.85 | 35.88 | 144,371 | +0.00(+0.00%) |
Feb 06, 2024 | 35.70 | 35.89 | 35.70 | 35.88 | 44,363 | +0.16(+0.45%) |
Feb 05, 2024 | 35.74 | 35.77 | 35.64 | 35.72 | 51,285 | -0.23(-0.64%) |
Feb 02, 2024 | 36.09 | 36.09 | 35.85 | 35.95 | 69,331 | -0.14(-0.39%) |
Feb 01, 2024 | 35.88 | 36.11 | 35.88 | 36.09 | 29,715 | +0.19(+0.53%) |
Jan 31, 2024 | 35.91 | 36.02 | 35.79 | 35.90 | 93,299 | +0.04(+0.11%) |
Jan 30, 2024 | 35.91 | 35.91 | 35.79 | 35.86 | 159,530 | +0.00(+0.00%) |
Jan 29, 2024 | 35.72 | 35.87 | 35.72 | 35.86 | 621,496 | +0.17(+0.47%) |
Jan 26, 2024 | 35.73 | 35.76 | 35.67 | 35.69 | 131,646 | -0.01(-0.03%) |
Jan 25, 2024 | 35.65 | 35.72 | 35.64 | 35.70 | 39,509 | +0.13(+0.36%) |
Jan 24, 2024 | 35.79 | 35.79 | 35.55 | 35.57 | 82,250 | +0.02(+0.06%) |
Jan 23, 2024 | 35.52 | 35.57 | 35.45 | 35.55 | 112,924 | -0.06(-0.17%) |
Jan 22, 2024 | 35.63 | 35.67 | 35.54 | 35.61 | 414,724 | +0.07(+0.20%) |
Jan 19, 2024 | 35.49 | 35.54 | 35.35 | 35.54 | 117,134 | +0.12(+0.34%) |
Jan 18, 2024 | 35.32 | 35.43 | 35.32 | 35.42 | 136,080 | +0.05(+0.14%) |
Jan 17, 2024 | 35.33 | 35.37 | 35.29 | 35.37 | 107,552 | -0.13(-0.36%) |
Jan 16, 2024 | 35.67 | 35.67 | 35.46 | 35.50 | 289,974 | -0.25(-0.69%) |
Jan 12, 2024 | 35.74 | 35.89 | 35.74 | 35.75 | 194,011 | +0.06(+0.17%) |
Jan 11, 2024 | 35.67 | 35.73 | 35.51 | 35.69 | 758,781 | +0.09(+0.25%) |
Jan 10, 2024 | 35.60 | 35.78 | 35.58 | 35.60 | 185,315 | +0.04(+0.11%) |
Jan 09, 2024 | 35.58 | 35.61 | 35.53 | 35.56 | 122,575 | -0.05(-0.14%) |
Jan 08, 2024 | 35.43 | 35.64 | 35.42 | 35.61 | 371,649 | +0.20(+0.56%) |
Jan 05, 2024 | 35.44 | 35.60 | 35.27 | 35.41 | 475,371 | -0.07(-0.20%) |
Jan 04, 2024 | 35.52 | 35.59 | 35.45 | 35.48 | 364,107 | -0.11(-0.31%) |
Jan 03, 2024 | 35.46 | 35.66 | 35.45 | 35.59 | 84,106 | -0.10(-0.28%) |