Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.94 | 35.94 | 35.74 | 35.93 | 3,416 | -0.42(-1.16%) |
May 30, 2024 | 36.28 | 36.35 | 36.28 | 36.35 | 2,954 | +0.04(+0.10%) |
May 29, 2024 | 36.24 | 36.31 | 36.24 | 36.31 | 303 | -0.41(-1.11%) |
May 28, 2024 | 36.89 | 36.89 | 36.70 | 36.72 | 1,662 | -0.11(-0.30%) |
May 24, 2024 | 36.89 | 36.94 | 36.83 | 36.83 | 4,038 | +0.03(+0.07%) |
May 23, 2024 | 37.09 | 37.14 | 36.80 | 36.80 | 2,037 | -0.25(-0.68%) |
May 22, 2024 | 37.13 | 37.13 | 37.02 | 37.06 | 2,281 | -0.24(-0.64%) |
May 21, 2024 | 37.37 | 37.37 | 37.25 | 37.30 | 7,291 | -0.37(-0.98%) |
May 20, 2024 | 37.73 | 37.78 | 37.65 | 37.66 | 2,751 | -0.16(-0.42%) |
May 17, 2024 | 37.63 | 37.88 | 37.63 | 37.82 | 8,934 | +0.25(+0.66%) |
May 16, 2024 | 37.27 | 37.60 | 37.27 | 37.58 | 11,585 | +0.50(+1.34%) |
May 15, 2024 | 37.03 | 37.09 | 36.84 | 37.08 | 4,193 | +0.15(+0.41%) |
May 14, 2024 | 36.78 | 36.99 | 36.78 | 36.93 | 8,901 | +0.01(+0.03%) |
May 13, 2024 | 36.73 | 36.92 | 36.73 | 36.92 | 539 | +0.53(+1.45%) |
May 10, 2024 | 36.40 | 36.40 | 36.39 | 36.39 | 838 | +0.07(+0.20%) |
May 09, 2024 | 36.23 | 36.32 | 36.21 | 36.32 | 3,433 | +0.25(+0.68%) |
May 08, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 717 | -0.14(-0.37%) |
May 07, 2024 | 36.19 | 36.24 | 36.19 | 36.21 | 4,251 | -0.23(-0.64%) |
May 06, 2024 | 36.48 | 36.51 | 36.44 | 36.44 | 1,494 | -0.11(-0.31%) |
May 03, 2024 | 36.53 | 36.59 | 36.38 | 36.56 | 13,434 | +0.10(+0.27%) |
May 02, 2024 | 35.92 | 36.56 | 35.92 | 36.46 | 2,875 | +1.22(+3.47%) |
May 01, 2024 | 35.23 | 35.30 | 35.23 | 35.23 | 979 | +0.12(+0.34%) |
Apr 30, 2024 | 35.26 | 35.26 | 35.11 | 35.11 | 1,553 | -0.47(-1.32%) |
Apr 29, 2024 | 35.45 | 35.58 | 35.45 | 35.58 | 2,915 | +0.22(+0.63%) |
Apr 26, 2024 | 35.33 | 35.46 | 35.30 | 35.36 | 2,443 | +0.45(+1.28%) |
Apr 25, 2024 | 34.77 | 34.91 | 34.77 | 34.91 | 1,033 | +0.14(+0.41%) |
Apr 24, 2024 | 34.77 | 34.78 | 34.70 | 34.77 | 2,205 | +0.27(+0.79%) |
Apr 23, 2024 | 34.30 | 34.50 | 34.30 | 34.50 | 2,801 | +0.25(+0.73%) |
Apr 22, 2024 | 33.95 | 34.25 | 33.95 | 34.25 | 2,521 | +0.48(+1.41%) |
Apr 19, 2024 | 33.72 | 33.77 | 33.70 | 33.77 | 358 | +0.10(+0.31%) |
Apr 18, 2024 | 33.68 | 33.73 | 33.62 | 33.66 | 2,192 | +0.15(+0.44%) |
Apr 17, 2024 | 33.47 | 33.61 | 33.38 | 33.52 | 6,442 | +0.07(+0.21%) |
Apr 16, 2024 | 33.53 | 33.53 | 33.35 | 33.45 | 4,647 | -0.25(-0.75%) |
Apr 15, 2024 | 33.95 | 33.95 | 33.69 | 33.70 | 3,577 | -0.14(-0.41%) |
Apr 12, 2024 | 34.24 | 34.24 | 33.84 | 33.84 | 3,004 | -0.78(-2.25%) |
Apr 11, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 2,221 | +0.13(+0.37%) |
Apr 10, 2024 | 34.45 | 34.49 | 34.39 | 34.49 | 1,808 | -0.27(-0.77%) |
Apr 09, 2024 | 34.71 | 34.75 | 34.71 | 34.75 | 319 | +0.19(+0.54%) |
Apr 08, 2024 | 34.49 | 34.65 | 34.49 | 34.57 | 367 | +0.24(+0.71%) |
Apr 05, 2024 | 34.29 | 34.35 | 34.29 | 34.32 | 714 | -0.07(-0.21%) |
Apr 04, 2024 | 34.73 | 34.75 | 34.39 | 34.39 | 2,373 | -0.11(-0.32%) |
Apr 03, 2024 | 34.35 | 34.52 | 34.30 | 34.51 | 2,342 | -0.00(-0.00%) |
Apr 02, 2024 | 34.57 | 34.57 | 34.49 | 34.51 | 2,014 | +0.10(+0.29%) |
Apr 01, 2024 | 34.50 | 34.50 | 34.36 | 34.41 | 1,947 | +0.28(+0.81%) |
Mar 28, 2024 | 34.21 | 34.27 | 34.13 | 34.13 | 4,678 | +0.13(+0.40%) |
Mar 27, 2024 | 33.84 | 34.00 | 33.84 | 34.00 | 1,831 | +0.13(+0.37%) |
Mar 26, 2024 | 33.97 | 33.97 | 33.87 | 33.87 | 3,055 | +0.05(+0.14%) |
Mar 25, 2024 | 33.83 | 33.86 | 33.82 | 33.82 | 1,233 | -0.01(-0.04%) |
Mar 22, 2024 | 33.82 | 33.87 | 33.82 | 33.83 | 1,912 | -0.40(-1.16%) |
Mar 21, 2024 | 34.34 | 34.34 | 34.16 | 34.23 | 2,222 | -0.07(-0.20%) |
Mar 20, 2024 | 34.24 | 34.35 | 34.24 | 34.30 | 681 | +0.33(+0.96%) |
Mar 19, 2024 | 34.07 | 34.07 | 33.79 | 33.97 | 5,680 | -0.26(-0.75%) |
Mar 18, 2024 | 34.32 | 34.32 | 34.17 | 34.23 | 2,417 | -0.02(-0.06%) |
Mar 15, 2024 | 34.09 | 34.25 | 34.05 | 34.25 | 192,519 | +0.16(+0.47%) |
Mar 14, 2024 | 34.26 | 34.26 | 34.04 | 34.09 | 9,293 | -0.22(-0.65%) |
Mar 13, 2024 | 34.44 | 34.44 | 34.31 | 34.31 | 874 | -0.16(-0.46%) |
Mar 12, 2024 | 34.44 | 34.59 | 34.44 | 34.47 | 2,824 | +0.30(+0.89%) |
Mar 11, 2024 | 34.25 | 34.25 | 34.17 | 34.17 | 1,202 | +0.27(+0.79%) |
Mar 08, 2024 | 33.90 | 33.94 | 33.88 | 33.90 | 2,252 | -0.04(-0.11%) |
Mar 07, 2024 | 33.84 | 33.94 | 33.84 | 33.94 | 1,432 | -0.04(-0.11%) |
Mar 06, 2024 | 34.13 | 34.13 | 33.96 | 33.97 | 2,629 | +0.36(+1.06%) |
Mar 05, 2024 | 33.65 | 33.66 | 33.61 | 33.61 | 13,513 | -0.28(-0.82%) |
Mar 04, 2024 | 34.00 | 34.00 | 33.88 | 33.89 | 1,854 | -0.33(-0.97%) |
Mar 01, 2024 | 34.13 | 34.25 | 34.09 | 34.23 | 1,936 | +0.50(+1.47%) |
Feb 29, 2024 | 33.69 | 33.80 | 33.68 | 33.73 | 3,320 | +0.01(+0.04%) |
Feb 28, 2024 | 33.82 | 33.82 | 33.70 | 33.72 | 1,188 | -0.73(-2.11%) |
Feb 27, 2024 | 34.46 | 34.48 | 34.42 | 34.45 | 2,407 | +0.35(+1.03%) |
Feb 26, 2024 | 34.14 | 34.14 | 34.08 | 34.10 | 2,107 | -0.09(-0.28%) |
Feb 23, 2024 | 34.29 | 34.34 | 34.19 | 34.19 | 2,957 | -0.02(-0.06%) |
Feb 22, 2024 | 34.17 | 34.21 | 34.07 | 34.21 | 3,932 | +0.35(+1.03%) |
Feb 21, 2024 | 33.87 | 33.87 | 33.81 | 33.86 | 1,950 | +0.26(+0.77%) |
Feb 20, 2024 | 33.78 | 33.78 | 33.52 | 33.60 | 1,574 | -0.02(-0.05%) |
Feb 16, 2024 | 33.60 | 33.73 | 33.53 | 33.62 | 6,918 | +0.32(+0.96%) |
Feb 15, 2024 | 33.12 | 33.30 | 33.12 | 33.30 | 4,119 | +0.20(+0.59%) |
Feb 14, 2024 | 33.05 | 33.12 | 32.96 | 33.10 | 1,034 | +0.55(+1.70%) |
Feb 13, 2024 | 32.81 | 32.81 | 32.49 | 32.55 | 11,166 | -0.62(-1.87%) |
Feb 12, 2024 | 32.92 | 33.35 | 32.92 | 33.17 | 8,721 | +0.21(+0.64%) |
Feb 09, 2024 | 32.79 | 33.00 | 32.73 | 32.96 | 5,712 | +0.21(+0.64%) |
Feb 08, 2024 | 32.73 | 32.82 | 32.73 | 32.75 | 1,579 | -0.45(-1.36%) |
Feb 07, 2024 | 33.10 | 33.28 | 33.10 | 33.20 | 1,581 | -0.20(-0.61%) |
Feb 06, 2024 | 33.10 | 33.40 | 33.10 | 33.40 | 1,444 | +1.05(+3.25%) |
Feb 05, 2024 | 32.12 | 32.35 | 32.10 | 32.35 | 4,948 | +0.25(+0.78%) |
Feb 02, 2024 | 32.14 | 32.17 | 32.10 | 32.10 | 2,308 | -0.35(-1.09%) |
Feb 01, 2024 | 32.42 | 32.45 | 32.41 | 32.45 | 2,686 | +0.20(+0.61%) |
Jan 31, 2024 | 32.21 | 32.44 | 32.21 | 32.26 | 1,467 | -0.04(-0.11%) |
Jan 30, 2024 | 32.25 | 32.29 | 32.21 | 32.29 | 1,642 | -0.46(-1.41%) |
Jan 29, 2024 | 32.76 | 32.77 | 32.65 | 32.75 | 1,211 | -0.10(-0.30%) |
Jan 26, 2024 | 32.81 | 32.95 | 32.81 | 32.85 | 3,346 | -0.14(-0.43%) |
Jan 25, 2024 | 33.11 | 33.11 | 32.97 | 32.99 | 455 | +0.03(+0.10%) |
Jan 24, 2024 | 33.01 | 33.05 | 32.89 | 32.96 | 1,745 | +0.60(+1.84%) |
Jan 23, 2024 | 32.34 | 32.41 | 32.28 | 32.36 | 2,085 | +0.40(+1.24%) |
Jan 22, 2024 | 31.84 | 32.04 | 31.84 | 31.96 | 6,138 | -0.52(-1.60%) |
Jan 19, 2024 | 32.35 | 32.50 | 32.35 | 32.48 | 3,613 | +0.21(+0.66%) |
Jan 18, 2024 | 32.28 | 32.33 | 32.24 | 32.27 | 19,213 | +0.12(+0.37%) |
Jan 17, 2024 | 32.06 | 32.22 | 32.03 | 32.15 | 4,581 | -0.58(-1.77%) |
Jan 16, 2024 | 33.11 | 33.11 | 32.70 | 32.73 | 15,768 | -0.80(-2.39%) |
Jan 12, 2024 | 33.63 | 33.64 | 33.51 | 33.53 | 22,647 | +0.07(+0.21%) |
Jan 11, 2024 | 33.37 | 33.46 | 33.24 | 33.46 | 3,934 | +0.41(+1.24%) |
Jan 10, 2024 | 33.16 | 33.16 | 33.04 | 33.05 | 5,153 | -0.09(-0.28%) |
Jan 09, 2024 | 33.10 | 33.14 | 33.05 | 33.14 | 1,280 | -0.35(-1.05%) |
Jan 08, 2024 | 33.20 | 33.49 | 33.20 | 33.49 | 2,364 | -0.22(-0.66%) |
Jan 05, 2024 | 33.70 | 33.80 | 33.70 | 33.72 | 9,134 | -0.03(-0.09%) |
Jan 04, 2024 | 33.73 | 33.89 | 33.70 | 33.74 | 1,980 | -0.17(-0.50%) |
Jan 03, 2024 | 33.67 | 33.92 | 33.67 | 33.92 | 10,623 | +0.19(+0.55%) |
Jan 02, 2024 | 33.84 | 33.84 | 33.59 | 33.73 | 8,866 | -0.46(-1.35%) |
Dec 29, 2023 | 34.01 | 34.27 | 34.01 | 34.19 | 8,258 | -0.06(-0.18%) |
Dec 28, 2023 | 34.09 | 34.30 | 34.09 | 34.25 | 12,229 | +0.46(+1.36%) |
Dec 27, 2023 | 33.78 | 33.79 | 33.65 | 33.79 | 4,495 | +0.15(+0.44%) |
Dec 26, 2023 | 33.65 | 33.69 | 33.57 | 33.64 | 3,149 | +0.16(+0.49%) |
Dec 22, 2023 | 33.23 | 33.54 | 33.23 | 33.48 | 2,184 | -0.35(-1.05%) |
Dec 21, 2023 | 33.68 | 33.83 | 33.65 | 33.83 | 2,464 | +0.70(+2.12%) |
Dec 20, 2023 | 33.53 | 33.53 | 33.13 | 33.13 | 1,684 | -0.86(-2.54%) |
Dec 19, 2023 | 33.85 | 34.04 | 33.85 | 34.00 | 7,420 | +0.22(+0.65%) |
Dec 18, 2023 | 33.75 | 33.78 | 33.60 | 33.78 | 2,854 | +0.05(+0.16%) |
Dec 15, 2023 | 33.93 | 33.95 | 33.72 | 33.72 | 3,958 | -0.15(-0.44%) |
Dec 14, 2023 | 33.53 | 33.95 | 33.53 | 33.87 | 6,566 | +0.43(+1.30%) |
Dec 13, 2023 | 32.98 | 33.44 | 32.90 | 33.44 | 4,087 | +0.18(+0.54%) |
Dec 12, 2023 | 33.10 | 33.26 | 33.10 | 33.26 | 1,238 | -0.01(-0.03%) |
Dec 11, 2023 | 33.06 | 33.28 | 33.06 | 33.27 | 2,484 | +0.20(+0.62%) |
Dec 08, 2023 | 33.11 | 33.17 | 33.00 | 33.06 | 8,029 | -0.25(-0.75%) |
Dec 07, 2023 | 33.36 | 33.36 | 33.28 | 33.31 | 3,204 | +0.01(+0.03%) |
Dec 06, 2023 | 33.47 | 33.47 | 33.26 | 33.30 | 1,343 | +0.02(+0.05%) |
Dec 05, 2023 | 33.15 | 33.33 | 33.15 | 33.28 | 5,733 | -0.22(-0.65%) |
Dec 04, 2023 | 33.55 | 33.60 | 33.50 | 33.50 | 3,930 | -0.26(-0.76%) |