Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 37.20 | 37.38 | 37.06 | 37.38 | 126,536 | +0.17(+0.47%) |
May 30, 2024 | 37.10 | 37.23 | 37.09 | 37.21 | 6,642 | +0.20(+0.55%) |
May 29, 2024 | 36.94 | 37.09 | 36.93 | 37.01 | 82,471 | -0.47(-1.25%) |
May 28, 2024 | 37.51 | 37.51 | 37.34 | 37.48 | 189,547 | -0.01(-0.01%) |
May 24, 2024 | 37.33 | 37.51 | 37.30 | 37.48 | 6,420 | +0.22(+0.60%) |
May 23, 2024 | 37.63 | 37.63 | 37.20 | 37.26 | 12,620 | -0.13(-0.36%) |
May 22, 2024 | 37.48 | 37.48 | 37.31 | 37.39 | 9,795 | -0.20(-0.52%) |
May 21, 2024 | 37.46 | 37.59 | 37.46 | 37.59 | 41,290 | -0.04(-0.12%) |
May 20, 2024 | 37.69 | 37.71 | 37.62 | 37.63 | 66,920 | +0.02(+0.04%) |
May 17, 2024 | 37.53 | 37.62 | 37.51 | 37.61 | 24,509 | +0.09(+0.25%) |
May 16, 2024 | 37.71 | 37.72 | 37.52 | 37.52 | 20,235 | -0.28(-0.74%) |
May 15, 2024 | 37.69 | 37.81 | 37.66 | 37.80 | 28,924 | +0.15(+0.40%) |
May 14, 2024 | 37.46 | 37.65 | 37.46 | 37.65 | 45,600 | +0.21(+0.57%) |
May 13, 2024 | 37.43 | 37.49 | 37.40 | 37.44 | 252,543 | -0.03(-0.09%) |
May 10, 2024 | 37.49 | 37.50 | 37.43 | 37.47 | 185,248 | +0.20(+0.52%) |
May 09, 2024 | 37.11 | 37.28 | 37.11 | 37.27 | 23,880 | +0.24(+0.65%) |
May 08, 2024 | 36.95 | 37.05 | 36.93 | 37.03 | 20,277 | +0.18(+0.49%) |
May 07, 2024 | 36.77 | 36.89 | 36.74 | 36.85 | 83,691 | +0.30(+0.83%) |
May 06, 2024 | 36.39 | 36.56 | 36.39 | 36.55 | 21,580 | +0.34(+0.94%) |
May 03, 2024 | 36.25 | 36.30 | 36.11 | 36.21 | 59,158 | +0.19(+0.53%) |
May 02, 2024 | 36.04 | 36.06 | 35.90 | 36.02 | 103,494 | +0.31(+0.87%) |
May 01, 2024 | 35.84 | 36.07 | 35.66 | 35.71 | 62,594 | -0.20(-0.56%) |
Apr 30, 2024 | 36.18 | 36.24 | 35.90 | 35.91 | 20,098 | -0.47(-1.29%) |
Apr 29, 2024 | 36.41 | 36.44 | 36.29 | 36.38 | 574,358 | -0.09(-0.24%) |
Apr 26, 2024 | 36.32 | 36.51 | 36.32 | 36.47 | 21,222 | +0.43(+1.19%) |
Apr 25, 2024 | 35.76 | 36.06 | 35.71 | 36.04 | 272,935 | -0.26(-0.72%) |
Apr 24, 2024 | 36.39 | 36.42 | 36.18 | 36.30 | 275,049 | -0.12(-0.33%) |
Apr 23, 2024 | 36.17 | 36.45 | 36.17 | 36.42 | 101,014 | +0.44(+1.22%) |
Apr 22, 2024 | 35.84 | 36.08 | 35.84 | 35.98 | 11,902 | +0.40(+1.12%) |
Apr 19, 2024 | 35.65 | 35.71 | 35.49 | 35.58 | 212,865 | -0.02(-0.06%) |
Apr 18, 2024 | 35.62 | 35.77 | 35.53 | 35.60 | 18,153 | +0.05(+0.14%) |
Apr 17, 2024 | 35.95 | 35.95 | 35.49 | 35.55 | 35,302 | -0.15(-0.42%) |
Apr 16, 2024 | 35.65 | 35.83 | 35.51 | 35.70 | 128,602 | -0.10(-0.28%) |
Apr 15, 2024 | 36.37 | 36.37 | 35.80 | 35.80 | 31,410 | +0.01(+0.03%) |
Apr 12, 2024 | 36.03 | 36.18 | 35.77 | 35.79 | 236,026 | -0.44(-1.21%) |
Apr 11, 2024 | 36.19 | 36.26 | 35.83 | 36.23 | 73,858 | +0.04(+0.11%) |
Apr 10, 2024 | 36.06 | 36.29 | 36.06 | 36.19 | 484,058 | -0.07(-0.19%) |
Apr 09, 2024 | 36.27 | 36.29 | 36.11 | 36.26 | 12,296 | -0.16(-0.44%) |
Apr 08, 2024 | 36.50 | 36.53 | 36.42 | 36.42 | 18,650 | +0.14(+0.39%) |
Apr 05, 2024 | 36.23 | 36.35 | 36.20 | 36.28 | 11,691 | +0.10(+0.28%) |
Apr 04, 2024 | 36.67 | 36.69 | 36.13 | 36.18 | 27,298 | -0.38(-1.04%) |
Apr 03, 2024 | 36.50 | 36.62 | 36.50 | 36.56 | 44,791 | +0.07(+0.19%) |
Apr 02, 2024 | 36.52 | 36.52 | 36.38 | 36.49 | 41,444 | -0.47(-1.27%) |
Apr 01, 2024 | 36.82 | 37.11 | 36.82 | 36.96 | 90,121 | +0.19(+0.51%) |
Mar 28, 2024 | 36.73 | 36.79 | 36.70 | 36.77 | 19,302 | -0.02(-0.05%) |
Mar 27, 2024 | 36.75 | 36.79 | 36.79 | 35,311 | +0.31(+0.85%) | |
Mar 26, 2024 | 36.52 | 36.57 | 36.48 | 36.48 | 13,320 | +0.12(+0.33%) |
Mar 25, 2024 | 36.30 | 36.46 | 36.30 | 36.36 | 26,125 | -0.02(-0.07%) |
Mar 22, 2024 | 36.29 | 36.43 | 36.29 | 36.38 | 14,424 | +0.06(+0.18%) |
Mar 21, 2024 | 36.29 | 36.38 | 36.29 | 36.32 | 7,800 | +0.06(+0.16%) |
Mar 20, 2024 | 36.02 | 36.29 | 35.96 | 36.26 | 13,343 | +0.32(+0.89%) |
Mar 19, 2024 | 35.91 | 36.07 | 35.89 | 35.94 | 9,546 | +0.13(+0.36%) |
Mar 18, 2024 | 35.96 | 35.96 | 35.80 | 35.81 | 29,875 | -0.12(-0.33%) |
Mar 15, 2024 | 36.03 | 36.04 | 35.84 | 35.93 | 18,912 | +0.03(+0.10%) |
Mar 14, 2024 | 36.05 | 36.05 | 35.77 | 35.90 | 23,929 | -0.08(-0.24%) |
Mar 13, 2024 | 36.02 | 36.05 | 35.94 | 35.98 | 36,882 | +0.05(+0.14%) |
Mar 12, 2024 | 35.64 | 35.93 | 35.62 | 35.93 | 175,758 | +0.38(+1.06%) |
Mar 11, 2024 | 35.54 | 35.57 | 35.39 | 35.55 | 83,529 | +0.00(+0.00%) |
Mar 08, 2024 | 35.83 | 35.83 | 35.54 | 35.55 | 15,297 | -0.29(-0.80%) |
Mar 07, 2024 | 35.65 | 35.87 | 35.65 | 35.84 | 39,287 | +0.43(+1.21%) |
Mar 06, 2024 | 35.40 | 35.47 | 35.36 | 35.41 | 75,025 | +0.24(+0.70%) |
Mar 05, 2024 | 35.32 | 35.36 | 35.06 | 35.16 | 39,217 | -0.16(-0.47%) |
Mar 04, 2024 | 35.25 | 35.40 | 35.23 | 35.33 | 82,730 | -0.01(-0.03%) |
Mar 01, 2024 | 35.22 | 35.34 | 35.10 | 35.34 | 104,571 | +0.13(+0.37%) |
Feb 29, 2024 | 35.18 | 35.22 | 35.01 | 35.21 | 21,112 | +0.08(+0.23%) |
Feb 28, 2024 | 35.05 | 35.15 | 35.05 | 35.13 | 14,334 | -0.03(-0.09%) |
Feb 27, 2024 | 35.12 | 35.20 | 35.11 | 35.16 | 142,531 | +0.12(+0.36%) |
Feb 26, 2024 | 35.11 | 35.11 | 35.01 | 35.03 | 59,667 | -0.11(-0.30%) |
Feb 23, 2024 | 35.13 | 35.18 | 35.12 | 35.14 | 15,094 | +0.04(+0.11%) |
Feb 22, 2024 | 35.03 | 35.12 | 34.98 | 35.10 | 168,701 | +0.44(+1.28%) |
Feb 21, 2024 | 34.47 | 34.66 | 34.47 | 34.66 | 18,537 | +0.22(+0.64%) |
Feb 20, 2024 | 34.40 | 34.48 | 34.39 | 34.44 | 8,643 | +0.05(+0.15%) |
Feb 16, 2024 | 34.52 | 34.53 | 34.39 | 34.39 | 12,549 | -0.09(-0.26%) |
Feb 15, 2024 | 34.29 | 34.50 | 34.29 | 34.48 | 26,630 | +0.31(+0.91%) |
Feb 14, 2024 | 34.08 | 34.20 | 34.06 | 34.17 | 27,203 | +0.35(+1.03%) |
Feb 13, 2024 | 33.90 | 34.00 | 33.74 | 33.82 | 28,160 | -0.45(-1.31%) |
Feb 12, 2024 | 34.29 | 34.37 | 34.25 | 34.27 | 10,741 | +0.02(+0.06%) |
Feb 09, 2024 | 34.13 | 34.29 | 34.02 | 34.25 | 40,026 | +0.14(+0.41%) |
Feb 08, 2024 | 34.15 | 34.16 | 34.08 | 34.11 | 17,322 | +0.10(+0.29%) |
Feb 07, 2024 | 34.04 | 34.04 | 33.94 | 34.01 | 89,415 | -0.10(-0.29%) |
Feb 06, 2024 | 33.94 | 34.11 | 33.94 | 34.11 | 19,289 | +0.16(+0.47%) |
Feb 05, 2024 | 33.86 | 33.97 | 33.74 | 33.95 | 18,586 | +0.03(+0.09%) |
Feb 02, 2024 | 33.95 | 33.96 | 33.83 | 33.92 | 83,084 | -0.03(-0.09%) |
Feb 01, 2024 | 33.84 | 33.98 | 33.74 | 33.95 | 288,095 | +0.14(+0.41%) |
Jan 31, 2024 | 34.01 | 34.05 | 33.81 | 33.81 | 64,666 | -0.18(-0.53%) |
Jan 30, 2024 | 33.98 | 34.02 | 33.94 | 33.99 | 19,449 | +0.02(+0.05%) |
Jan 29, 2024 | 33.82 | 33.99 | 33.80 | 33.97 | 23,630 | +0.12(+0.35%) |
Jan 26, 2024 | 33.86 | 33.88 | 33.81 | 33.85 | 73,278 | +0.20(+0.59%) |
Jan 25, 2024 | 33.47 | 33.66 | 33.46 | 33.66 | 20,009 | +0.29(+0.85%) |
Jan 24, 2024 | 33.38 | 33.50 | 33.37 | 33.37 | 427,933 | +0.43(+1.31%) |
Jan 23, 2024 | 32.81 | 32.95 | 32.81 | 32.94 | 20,060 | +0.03(+0.10%) |
Jan 22, 2024 | 32.94 | 32.97 | 32.89 | 32.91 | 240,296 | +0.02(+0.08%) |
Jan 19, 2024 | 32.75 | 32.89 | 32.66 | 32.88 | 44,736 | +0.03(+0.09%) |
Jan 18, 2024 | 32.68 | 32.85 | 32.67 | 32.85 | 74,843 | +0.43(+1.32%) |
Jan 17, 2024 | 32.32 | 32.43 | 32.24 | 32.42 | 102,018 | -0.23(-0.72%) |
Jan 16, 2024 | 32.65 | 32.74 | 32.60 | 32.66 | 64,840 | -0.34(-1.04%) |
Jan 12, 2024 | 33.01 | 33.06 | 32.91 | 33.00 | 22,734 | +0.09(+0.29%) |
Jan 11, 2024 | 32.98 | 33.02 | 32.69 | 32.91 | 106,493 | -0.05(-0.17%) |
Jan 10, 2024 | 32.85 | 32.97 | 32.81 | 32.96 | 55,906 | +0.09(+0.27%) |
Jan 09, 2024 | 32.83 | 32.91 | 32.79 | 32.87 | 12,838 | -0.27(-0.81%) |
Jan 08, 2024 | 32.91 | 33.15 | 32.91 | 33.14 | 62,255 | +0.36(+1.10%) |
Jan 05, 2024 | 32.78 | 32.92 | 32.77 | 32.78 | 34,342 | -0.05(-0.14%) |
Jan 04, 2024 | 32.76 | 32.95 | 32.76 | 32.83 | 19,664 | +0.09(+0.26%) |
Jan 03, 2024 | 32.73 | 32.83 | 32.63 | 32.74 | 63,983 | -0.38(-1.13%) |
Jan 02, 2024 | 33.18 | 33.24 | 33.06 | 33.12 | 107,038 | -0.18(-0.56%) |
Dec 29, 2023 | 33.31 | 33.34 | 33.17 | 33.30 | 618,121 | +0.09(+0.27%) |
Dec 28, 2023 | 33.23 | 33.25 | 33.18 | 33.21 | 14,592 | -0.13(-0.39%) |
Dec 27, 2023 | 33.28 | 33.37 | 33.26 | 33.34 | 37,990 | -0.04(-0.12%) |
Dec 26, 2023 | 33.22 | 33.42 | 33.22 | 33.38 | 40,687 | +0.17(+0.51%) |
Dec 22, 2023 | 33.22 | 33.26 | 33.16 | 33.21 | 35,957 | -0.08(-0.23%) |
Dec 21, 2023 | 33.14 | 33.29 | 33.09 | 33.29 | 72,706 | +0.30(+0.90%) |
Dec 20, 2023 | 33.21 | 33.33 | 32.97 | 32.99 | 67,198 | -0.37(-1.10%) |
Dec 19, 2023 | 33.21 | 33.36 | 33.21 | 33.36 | 91,948 | +0.15(+0.45%) |
Dec 18, 2023 | 33.19 | 33.23 | 33.11 | 33.21 | 35,112 | -0.04(-0.13%) |
Dec 15, 2023 | 33.29 | 33.38 | 33.23 | 33.25 | 116,822 | -0.03(-0.10%) |
Dec 14, 2023 | 33.39 | 33.41 | 33.16 | 33.29 | 256,130 | -0.07(-0.21%) |
Dec 13, 2023 | 33.20 | 33.37 | 33.03 | 33.36 | 58,174 | +0.18(+0.54%) |
Dec 12, 2023 | 33.12 | 33.20 | 33.09 | 33.18 | 1,235,429 | -0.01(-0.03%) |
Dec 11, 2023 | 33.10 | 33.19 | 33.09 | 33.19 | 31,829 | +0.07(+0.21%) |
Dec 08, 2023 | 33.01 | 33.12 | 33.01 | 33.12 | 12,064 | +0.33(+1.00%) |
Dec 07, 2023 | 32.70 | 32.81 | 32.67 | 32.79 | 51,524 | +0.08(+0.24%) |
Dec 06, 2023 | 32.76 | 32.90 | 32.71 | 32.71 | 22,397 | +0.11(+0.35%) |
Dec 05, 2023 | 32.54 | 32.63 | 32.51 | 32.60 | 17,803 | +0.14(+0.43%) |
Dec 04, 2023 | 32.38 | 32.46 | 32.35 | 32.46 | 31,768 | +0.00(+0.02%) |