Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 36.27 | 36.38 | 36.27 | 36.33 | 7,158 | -0.01(-0.03%) |
Jun 07, 2024 | 36.40 | 36.42 | 36.30 | 36.34 | 10,734 | -0.13(-0.36%) |
Jun 06, 2024 | 36.52 | 36.52 | 36.42 | 36.47 | 114,344 | -0.00(-0.00%) |
Jun 05, 2024 | 36.45 | 36.48 | 36.40 | 36.47 | 17,367 | +0.09(+0.26%) |
Jun 04, 2024 | 36.38 | 36.44 | 36.36 | 36.38 | 34,245 | +0.03(+0.08%) |
Jun 03, 2024 | 36.30 | 36.40 | 36.30 | 36.35 | 11,361 | +0.08(+0.21%) |
May 31, 2024 | 36.15 | 36.27 | 36.15 | 36.27 | 27,658 | +0.13(+0.36%) |
May 30, 2024 | 36.05 | 36.17 | 36.05 | 36.14 | 20,898 | +0.10(+0.29%) |
May 29, 2024 | 36.00 | 36.07 | 36.00 | 36.04 | 10,670 | -0.09(-0.24%) |
May 28, 2024 | 36.25 | 36.25 | 36.12 | 36.12 | 16,034 | -0.12(-0.33%) |
May 24, 2024 | 36.16 | 36.25 | 36.13 | 36.24 | 27,959 | +0.10(+0.28%) |
May 23, 2024 | 36.26 | 36.26 | 36.09 | 36.14 | 45,734 | -0.08(-0.22%) |
May 22, 2024 | 36.24 | 36.30 | 36.21 | 36.22 | 39,989 | -0.10(-0.27%) |
May 21, 2024 | 36.35 | 36.37 | 36.31 | 36.32 | 8,679 | +0.04(+0.11%) |
May 20, 2024 | 36.31 | 36.31 | 36.26 | 36.28 | 10,970 | +0.02(+0.04%) |
May 17, 2024 | 36.25 | 36.29 | 36.23 | 36.27 | 6,272 | -0.03(-0.07%) |
May 16, 2024 | 36.26 | 36.46 | 36.26 | 36.29 | 36,511 | -0.03(-0.08%) |
May 15, 2024 | 36.30 | 36.35 | 36.26 | 36.32 | 8,537 | +0.17(+0.47%) |
May 14, 2024 | 36.12 | 36.16 | 36.09 | 36.15 | 9,056 | +0.05(+0.14%) |
May 13, 2024 | 36.14 | 36.19 | 36.10 | 36.10 | 7,863 | -0.00(-0.01%) |
May 10, 2024 | 36.13 | 36.16 | 36.10 | 36.11 | 4,919 | -0.11(-0.29%) |
May 09, 2024 | 36.13 | 36.22 | 36.13 | 36.21 | 16,145 | +0.04(+0.11%) |
May 08, 2024 | 36.18 | 36.19 | 36.14 | 36.17 | 8,657 | -0.04(-0.12%) |
May 07, 2024 | 36.30 | 36.30 | 36.20 | 36.22 | 22,319 | +0.01(+0.04%) |
May 06, 2024 | 36.22 | 36.24 | 36.20 | 36.20 | 4,697 | +0.06(+0.18%) |
May 03, 2024 | 36.07 | 36.18 | 36.07 | 36.14 | 15,551 | +0.22(+0.62%) |
May 02, 2024 | 35.84 | 35.96 | 35.82 | 35.91 | 26,507 | +0.10(+0.29%) |
May 01, 2024 | 35.69 | 35.84 | 35.67 | 35.81 | 6,883 | +0.19(+0.54%) |
Apr 30, 2024 | 35.69 | 35.76 | 35.62 | 35.62 | 6,617 | -0.19(-0.52%) |
Apr 29, 2024 | 35.74 | 35.82 | 35.74 | 35.80 | 9,371 | +0.11(+0.30%) |
Apr 26, 2024 | 35.70 | 35.77 | 35.70 | 35.70 | 40,903 | +0.06(+0.17%) |
Apr 25, 2024 | 35.62 | 35.68 | 35.52 | 35.64 | 22,711 | -0.11(-0.30%) |
Apr 24, 2024 | 35.72 | 35.76 | 35.69 | 35.74 | 10,175 | -0.03(-0.08%) |
Apr 23, 2024 | 35.68 | 35.84 | 35.68 | 35.77 | 26,210 | +0.09(+0.25%) |
Apr 22, 2024 | 35.58 | 35.69 | 35.54 | 35.69 | 10,240 | +0.16(+0.45%) |
Apr 19, 2024 | 35.49 | 35.56 | 35.48 | 35.53 | 6,223 | +0.05(+0.14%) |
Apr 18, 2024 | 35.50 | 35.50 | 35.42 | 35.48 | 7,928 | +0.03(+0.08%) |
Apr 17, 2024 | 35.53 | 35.53 | 35.45 | 35.45 | 13,102 | +0.02(+0.07%) |
Apr 16, 2024 | 35.46 | 35.49 | 35.40 | 35.42 | 4,623 | -0.09(-0.25%) |
Apr 15, 2024 | 35.65 | 35.67 | 35.49 | 35.51 | 16,039 | -0.16(-0.46%) |
Apr 12, 2024 | 35.74 | 35.74 | 35.66 | 35.68 | 7,660 | -0.10(-0.28%) |
Apr 11, 2024 | 35.77 | 35.83 | 35.69 | 35.77 | 116,997 | +0.02(+0.04%) |
Apr 10, 2024 | 35.74 | 35.91 | 35.74 | 35.76 | 11,968 | -0.28(-0.78%) |
Apr 09, 2024 | 36.03 | 36.06 | 36.00 | 36.04 | 12,442 | +0.08(+0.24%) |
Apr 08, 2024 | 35.87 | 35.98 | 35.87 | 35.96 | 200,828 | +0.07(+0.20%) |
Apr 05, 2024 | 35.97 | 35.97 | 35.88 | 35.88 | 15,173 | -0.06(-0.17%) |
Apr 04, 2024 | 36.01 | 36.05 | 35.94 | 35.94 | 22,253 | -0.01(-0.03%) |
Apr 03, 2024 | 35.93 | 35.98 | 35.89 | 35.95 | 12,107 | +0.00(+0.00%) |
Apr 02, 2024 | 35.94 | 35.98 | 35.89 | 35.95 | 24,893 | -0.05(-0.14%) |