Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 34.72 | 35.11 | 34.53 | 35.06 | 1,223,299 | +0.54(+1.57%) |
May 30, 2024 | 34.35 | 34.56 | 34.35 | 34.52 | 774,966 | +0.38(+1.11%) |
May 29, 2024 | 34.27 | 34.30 | 34.01 | 34.14 | 954,847 | -0.45(-1.30%) |
May 28, 2024 | 35.16 | 35.29 | 34.58 | 34.59 | 719,464 | -0.40(-1.14%) |
May 24, 2024 | 35.21 | 35.23 | 34.91 | 34.98 | 691,212 | -0.02(-0.06%) |
May 23, 2024 | 35.86 | 35.86 | 34.95 | 35.00 | 881,469 | -0.83(-2.31%) |
May 22, 2024 | 35.69 | 35.95 | 35.64 | 35.83 | 758,422 | +0.00(+0.00%) |
May 21, 2024 | 36.07 | 36.18 | 35.79 | 35.83 | 590,630 | -0.23(-0.64%) |
May 20, 2024 | 36.17 | 36.45 | 36.03 | 36.06 | 548,988 | -0.19(-0.52%) |
May 17, 2024 | 36.37 | 36.46 | 36.04 | 36.25 | 593,575 | -0.03(-0.08%) |
May 16, 2024 | 36.16 | 36.46 | 35.96 | 36.28 | 1,316,374 | +0.12(+0.33%) |
May 15, 2024 | 36.13 | 36.48 | 35.90 | 36.16 | 1,119,166 | +0.72(+2.02%) |
May 14, 2024 | 35.55 | 35.69 | 35.10 | 35.44 | 841,389 | +0.22(+0.62%) |
May 13, 2024 | 35.41 | 35.61 | 35.16 | 35.22 | 700,896 | -0.07(-0.20%) |
May 10, 2024 | 35.50 | 35.63 | 35.07 | 35.29 | 735,989 | -0.21(-0.59%) |
May 09, 2024 | 34.96 | 35.55 | 34.85 | 35.50 | 976,109 | +0.65(+1.86%) |
May 08, 2024 | 35.15 | 35.22 | 34.74 | 34.86 | 1,082,561 | -0.47(-1.33%) |
May 07, 2024 | 34.89 | 35.47 | 34.83 | 35.32 | 1,581,137 | +0.66(+1.90%) |
May 06, 2024 | 35.35 | 35.39 | 34.57 | 34.67 | 968,093 | -0.43(-1.22%) |
May 03, 2024 | 35.45 | 35.86 | 34.97 | 35.09 | 763,240 | +0.25(+0.71%) |
May 02, 2024 | 35.02 | 35.16 | 34.56 | 34.85 | 1,877,107 | +0.16(+0.46%) |
May 01, 2024 | 34.28 | 35.19 | 33.97 | 34.69 | 1,681,832 | +0.42(+1.22%) |
Apr 30, 2024 | 34.16 | 34.55 | 34.10 | 34.27 | 1,291,461 | -0.26(-0.75%) |
Apr 29, 2024 | 34.55 | 34.70 | 34.48 | 34.53 | 1,049,400 | +0.29(+0.85%) |
Apr 26, 2024 | 34.39 | 34.54 | 34.11 | 34.23 | 1,278,038 | -0.06(-0.17%) |
Apr 25, 2024 | 34.13 | 34.38 | 33.89 | 34.29 | 1,791,816 | -0.21(-0.60%) |
Apr 24, 2024 | 34.98 | 35.08 | 34.45 | 34.50 | 1,574,625 | -0.66(-1.86%) |
Apr 23, 2024 | 35.09 | 35.48 | 35.00 | 35.16 | 993,135 | +0.07(+0.20%) |
Apr 22, 2024 | 34.76 | 35.12 | 34.45 | 35.09 | 708,920 | +0.41(+1.17%) |
Apr 19, 2024 | 34.24 | 34.80 | 34.21 | 34.68 | 1,488,674 | +0.55(+1.60%) |
Apr 18, 2024 | 34.65 | 34.80 | 33.87 | 34.14 | 1,260,088 | -0.45(-1.29%) |
Apr 17, 2024 | 35.27 | 35.27 | 34.13 | 34.58 | 1,781,534 | -0.78(-2.22%) |
Apr 16, 2024 | 35.77 | 35.82 | 35.36 | 35.37 | 1,167,550 | -0.58(-1.60%) |
Apr 15, 2024 | 37.08 | 37.08 | 35.82 | 35.94 | 819,412 | -0.88(-2.40%) |
Apr 12, 2024 | 37.03 | 37.10 | 36.63 | 36.83 | 571,258 | -0.30(-0.80%) |
Apr 11, 2024 | 37.23 | 37.30 | 36.70 | 37.12 | 721,531 | +0.21(+0.56%) |
Apr 10, 2024 | 36.97 | 37.03 | 36.61 | 36.92 | 958,435 | -1.13(-2.98%) |
Apr 09, 2024 | 38.08 | 38.11 | 37.72 | 38.05 | 1,085,243 | +0.14(+0.37%) |
Apr 08, 2024 | 37.40 | 37.93 | 37.32 | 37.91 | 654,924 | +0.67(+1.79%) |
Apr 05, 2024 | 36.85 | 37.26 | 36.76 | 37.24 | 658,751 | +0.31(+0.83%) |
Apr 04, 2024 | 37.34 | 37.58 | 36.81 | 36.94 | 577,223 | -0.12(-0.32%) |
Apr 03, 2024 | 36.87 | 37.26 | 36.80 | 37.05 | 904,889 | +0.08(+0.21%) |
Apr 02, 2024 | 37.06 | 37.06 | 36.59 | 36.97 | 800,331 | -0.40(-1.06%) |
Apr 01, 2024 | 38.24 | 38.24 | 37.23 | 37.37 | 876,773 | -0.79(-2.08%) |
Mar 28, 2024 | 37.96 | 38.32 | 37.91 | 38.17 | 943,583 | +0.35(+0.92%) |
Mar 27, 2024 | 37.55 | 37.90 | 37.38 | 37.82 | 871,569 | +0.64(+1.72%) |
Mar 26, 2024 | 37.51 | 37.61 | 37.16 | 37.18 | 1,499,285 | -0.27(-0.71%) |
Mar 25, 2024 | 37.88 | 37.95 | 37.44 | 37.45 | 994,792 | -0.38(-0.99%) |
Mar 22, 2024 | 37.94 | 38.05 | 37.57 | 37.82 | 1,233,770 | -0.06(-0.16%) |
Mar 21, 2024 | 37.56 | 37.90 | 37.43 | 37.88 | 818,251 | +0.50(+1.35%) |
Mar 20, 2024 | 36.57 | 37.40 | 36.40 | 37.38 | 1,183,153 | +0.75(+2.05%) |
Mar 19, 2024 | 36.74 | 36.89 | 36.46 | 36.63 | 827,318 | -0.10(-0.27%) |
Mar 18, 2024 | 36.80 | 37.21 | 36.70 | 36.72 | 903,703 | -0.10(-0.27%) |
Mar 15, 2024 | 36.57 | 37.02 | 36.49 | 36.82 | 2,070,235 | -0.11(-0.29%) |
Mar 14, 2024 | 37.61 | 37.61 | 36.53 | 36.93 | 1,066,694 | -0.72(-1.92%) |
Mar 13, 2024 | 37.64 | 37.94 | 37.49 | 37.65 | 1,618,614 | +0.09(+0.24%) |
Mar 12, 2024 | 37.64 | 37.73 | 37.29 | 37.57 | 1,090,694 | -0.18(-0.47%) |
Mar 11, 2024 | 37.38 | 37.74 | 37.07 | 37.74 | 1,608,566 | +0.33(+0.87%) |
Mar 08, 2024 | 36.99 | 37.45 | 36.95 | 37.42 | 1,273,689 | +0.80(+2.19%) |
Mar 07, 2024 | 37.21 | 37.31 | 36.50 | 36.62 | 971,189 | -0.35(-0.94%) |
Mar 06, 2024 | 36.92 | 37.10 | 36.67 | 36.96 | 1,349,067 | +0.23(+0.62%) |
Mar 05, 2024 | 36.91 | 37.21 | 36.54 | 36.73 | 845,704 | -0.27(-0.72%) |
Mar 04, 2024 | 37.05 | 37.19 | 36.37 | 37.00 | 1,050,810 | -0.13(-0.35%) |