Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.45 | 35.61 | 35.44 | 35.57 | 794,515 | +0.16(+0.45%) |
May 30, 2024 | 35.45 | 35.46 | 35.32 | 35.41 | 2,803,501 | +0.05(+0.14%) |
May 29, 2024 | 35.44 | 35.52 | 35.30 | 35.36 | 1,098,687 | -0.05(-0.14%) |
May 28, 2024 | 35.83 | 35.85 | 35.38 | 35.41 | 1,501,512 | -0.34(-0.94%) |
May 24, 2024 | 35.64 | 35.80 | 35.52 | 35.75 | 784,428 | +0.16(+0.44%) |
May 23, 2024 | 35.48 | 35.66 | 35.38 | 35.59 | 1,047,580 | +0.11(+0.31%) |
May 22, 2024 | 35.47 | 35.58 | 35.41 | 35.48 | 808,595 | -0.07(-0.19%) |
May 21, 2024 | 35.61 | 35.67 | 35.45 | 35.55 | 1,104,525 | -0.06(-0.17%) |
May 20, 2024 | 35.41 | 35.72 | 35.33 | 35.61 | 3,541,098 | +0.21(+0.59%) |
May 17, 2024 | 35.36 | 35.43 | 35.23 | 35.40 | 3,411,256 | -1.67(-4.50%) |
May 16, 2024 | 37.10 | 37.24 | 37.01 | 37.07 | 694,232 | -0.02(-0.05%) |
May 15, 2024 | 36.95 | 37.18 | 36.95 | 37.09 | 543,411 | +0.39(+1.05%) |
May 14, 2024 | 37.00 | 37.04 | 36.61 | 36.71 | 294,594 | -0.14(-0.38%) |
May 13, 2024 | 36.43 | 36.88 | 36.43 | 36.84 | 596,215 | +0.44(+1.22%) |
May 10, 2024 | 36.50 | 36.64 | 36.37 | 36.40 | 663,040 | +0.00(+0.00%) |
May 09, 2024 | 35.92 | 36.51 | 35.89 | 36.40 | 621,608 | +0.48(+1.35%) |
May 08, 2024 | 36.09 | 36.26 | 35.88 | 35.92 | 457,933 | -0.41(-1.14%) |
May 07, 2024 | 36.47 | 36.47 | 36.17 | 36.33 | 444,004 | -0.02(-0.05%) |
May 06, 2024 | 36.36 | 36.51 | 36.25 | 36.35 | 571,275 | +0.18(+0.49%) |
May 03, 2024 | 36.37 | 36.40 | 35.89 | 36.17 | 600,072 | +0.07(+0.19%) |
May 02, 2024 | 36.41 | 36.45 | 35.99 | 36.10 | 1,238,836 | -0.10(-0.27%) |
May 01, 2024 | 36.03 | 36.63 | 35.92 | 36.20 | 765,187 | +0.12(+0.33%) |
Apr 30, 2024 | 35.96 | 36.16 | 35.80 | 36.08 | 720,482 | -0.10(-0.27%) |
Apr 29, 2024 | 36.02 | 36.39 | 35.94 | 36.18 | 600,332 | +0.25(+0.69%) |
Apr 26, 2024 | 36.21 | 36.42 | 35.86 | 35.94 | 578,168 | -0.17(-0.47%) |
Apr 25, 2024 | 36.34 | 36.62 | 35.96 | 36.10 | 656,950 | -0.46(-1.27%) |
Apr 24, 2024 | 36.44 | 36.72 | 36.15 | 36.57 | 838,144 | +0.18(+0.49%) |
Apr 23, 2024 | 36.65 | 36.83 | 36.32 | 36.39 | 1,069,549 | -0.21(-0.57%) |
Apr 22, 2024 | 36.45 | 36.81 | 36.35 | 36.60 | 718,760 | +0.18(+0.49%) |
Apr 19, 2024 | 35.81 | 36.43 | 35.79 | 36.42 | 1,383,890 | +0.62(+1.74%) |
Apr 18, 2024 | 35.61 | 35.96 | 35.60 | 35.80 | 591,849 | +0.20(+0.56%) |
Apr 17, 2024 | 35.43 | 35.74 | 35.28 | 35.60 | 914,408 | +0.33(+0.92%) |
Apr 16, 2024 | 35.32 | 35.46 | 35.11 | 35.27 | 1,145,359 | -0.23(-0.64%) |
Apr 15, 2024 | 35.46 | 35.54 | 35.01 | 35.50 | 1,127,007 | +0.19(+0.53%) |
Apr 12, 2024 | 35.36 | 35.61 | 35.28 | 35.31 | 625,855 | -0.01(-0.03%) |
Apr 11, 2024 | 35.64 | 35.66 | 35.30 | 35.32 | 600,110 | -0.15(-0.42%) |
Apr 10, 2024 | 35.08 | 35.64 | 35.07 | 35.47 | 1,077,792 | +0.06(+0.17%) |
Apr 09, 2024 | 35.51 | 35.65 | 35.32 | 35.41 | 1,043,846 | +0.05(+0.14%) |
Apr 08, 2024 | 35.69 | 35.79 | 35.36 | 35.36 | 577,299 | -0.23(-0.64%) |
Apr 05, 2024 | 35.40 | 35.68 | 35.13 | 35.59 | 441,214 | +0.00(+0.00%) |
Apr 04, 2024 | 35.78 | 35.85 | 35.49 | 35.59 | 575,042 | +0.08(+0.22%) |
Apr 03, 2024 | 35.48 | 35.79 | 35.46 | 35.51 | 578,786 | -0.10(-0.28%) |
Apr 02, 2024 | 35.61 | 35.91 | 35.59 | 35.61 | 705,854 | +0.03(+0.08%) |
Apr 01, 2024 | 36.07 | 36.10 | 35.52 | 35.58 | 432,410 | -0.41(-1.15%) |
Mar 28, 2024 | 35.85 | 36.04 | 36.04 | 35.99 | 605,861 | +0.25(+0.69%) |
Mar 27, 2024 | 35.36 | 35.77 | 35.36 | 35.75 | 1,063,477 | +0.53(+1.51%) |
Mar 26, 2024 | 35.35 | 35.42 | 35.12 | 35.21 | 963,939 | -0.11(-0.31%) |
Mar 25, 2024 | 35.46 | 35.51 | 35.26 | 35.32 | 957,502 | -0.05(-0.14%) |
Mar 22, 2024 | 35.68 | 35.80 | 35.36 | 35.37 | 1,047,916 | -0.14(-0.39%) |
Mar 21, 2024 | 35.46 | 35.52 | 35.40 | 35.51 | 975,428 | +0.10(+0.28%) |
Mar 20, 2024 | 35.18 | 35.63 | 35.12 | 35.41 | 847,843 | +0.15(+0.42%) |
Mar 19, 2024 | 35.24 | 35.54 | 35.11 | 35.26 | 1,405,541 | +0.02(+0.06%) |
Mar 18, 2024 | 35.15 | 35.38 | 35.07 | 35.24 | 663,785 | +0.06(+0.17%) |
Mar 15, 2024 | 35.08 | 35.18 | 34.98 | 35.18 | 1,054,211 | +0.09(+0.25%) |
Mar 14, 2024 | 35.06 | 35.26 | 34.93 | 35.10 | 1,568,714 | -0.05(-0.14%) |
Mar 13, 2024 | 35.44 | 35.58 | 34.88 | 35.15 | 1,852,927 | -0.26(-0.73%) |
Mar 12, 2024 | 35.08 | 35.54 | 35.02 | 35.40 | 1,834,805 | +0.33(+0.93%) |
Mar 11, 2024 | 35.29 | 35.43 | 34.97 | 35.08 | 2,017,845 | -0.32(-0.89%) |
Mar 08, 2024 | 35.56 | 35.70 | 34.85 | 35.39 | 2,605,796 | -0.40(-1.13%) |
Mar 07, 2024 | 35.36 | 35.86 | 35.31 | 35.80 | 5,382,982 | +4.11(+12.97%) |
Mar 06, 2024 | 31.71 | 31.99 | 31.53 | 31.69 | 667,204 | +0.31(+0.98%) |
Mar 05, 2024 | 31.75 | 32.01 | 31.24 | 31.38 | 683,713 | -0.27(-0.84%) |
Mar 04, 2024 | 30.62 | 31.79 | 30.62 | 31.65 | 1,019,346 | +0.90(+2.92%) |