Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 36.36 | 36.39 | 35.23 | 35.47 | 517,279 | +0.22(+0.62%) |
Jun 12, 2024 | 35.21 | 35.62 | 34.51 | 35.25 | 465,425 | +0.90(+2.62%) |
Jun 11, 2024 | 34.14 | 34.59 | 34.04 | 34.35 | 486,894 | -0.09(-0.26%) |
Jun 10, 2024 | 34.44 | 34.74 | 33.31 | 34.44 | 604,747 | -0.47(-1.35%) |
Jun 07, 2024 | 35.05 | 35.48 | 34.81 | 34.91 | 425,031 | -0.42(-1.19%) |
Jun 06, 2024 | 35.36 | 36.26 | 35.28 | 35.33 | 467,900 | +0.08(+0.23%) |
Jun 05, 2024 | 34.96 | 35.40 | 34.72 | 35.25 | 612,632 | +0.50(+1.44%) |
Jun 04, 2024 | 34.96 | 35.39 | 34.57 | 34.75 | 891,405 | -0.61(-1.73%) |
Jun 03, 2024 | 36.10 | 36.10 | 35.03 | 35.36 | 667,218 | -0.65(-1.81%) |
May 31, 2024 | 35.13 | 36.08 | 35.09 | 36.01 | 779,524 | +1.11(+3.18%) |
May 30, 2024 | 34.76 | 35.10 | 34.38 | 34.90 | 583,868 | +0.14(+0.40%) |
May 29, 2024 | 34.28 | 35.03 | 33.96 | 34.76 | 502,197 | +0.00(+0.00%) |
May 28, 2024 | 35.44 | 35.53 | 34.52 | 34.76 | 431,647 | -0.66(-1.86%) |
May 24, 2024 | 35.74 | 35.74 | 35.05 | 35.42 | 630,432 | -0.05(-0.14%) |
May 23, 2024 | 36.28 | 36.49 | 35.29 | 35.47 | 618,750 | -0.60(-1.66%) |
May 22, 2024 | 36.54 | 36.88 | 35.84 | 36.07 | 459,539 | -0.67(-1.82%) |
May 21, 2024 | 37.02 | 37.30 | 36.68 | 36.74 | 275,566 | -0.55(-1.47%) |
May 20, 2024 | 37.37 | 37.85 | 37.19 | 37.29 | 336,099 | -0.21(-0.56%) |
May 17, 2024 | 37.14 | 37.59 | 37.00 | 37.50 | 370,249 | +0.56(+1.52%) |
May 16, 2024 | 36.66 | 37.01 | 36.36 | 36.94 | 388,345 | +0.23(+0.63%) |
May 15, 2024 | 36.89 | 37.47 | 36.65 | 36.71 | 417,781 | +0.15(+0.41%) |
May 14, 2024 | 36.91 | 36.93 | 36.08 | 36.56 | 401,198 | +0.10(+0.27%) |
May 13, 2024 | 36.13 | 36.51 | 36.07 | 36.46 | 561,987 | +0.53(+1.48%) |
May 10, 2024 | 36.27 | 36.27 | 35.60 | 35.93 | 595,044 | -0.24(-0.66%) |
May 09, 2024 | 35.79 | 36.46 | 35.79 | 36.17 | 426,457 | +0.28(+0.78%) |
May 08, 2024 | 35.58 | 35.93 | 35.46 | 35.89 | 360,948 | +0.01(+0.03%) |
May 07, 2024 | 35.51 | 36.27 | 35.28 | 35.88 | 462,907 | +0.37(+1.04%) |
May 06, 2024 | 35.42 | 35.86 | 35.35 | 35.51 | 598,015 | +0.39(+1.11%) |
May 03, 2024 | 36.04 | 36.04 | 35.01 | 35.12 | 596,355 | -0.34(-0.96%) |
May 02, 2024 | 34.75 | 35.63 | 34.52 | 35.46 | 839,497 | +1.11(+3.23%) |
May 01, 2024 | 34.56 | 35.18 | 33.95 | 34.35 | 1,210,527 | +0.25(+0.73%) |
Apr 30, 2024 | 33.98 | 36.37 | 33.66 | 34.10 | 1,522,850 | +1.00(+3.02%) |
Apr 29, 2024 | 33.39 | 33.55 | 33.02 | 33.10 | 451,561 | -0.20(-0.60%) |
Apr 26, 2024 | 32.89 | 33.45 | 32.89 | 33.30 | 387,500 | +0.53(+1.62%) |
Apr 25, 2024 | 32.73 | 33.22 | 32.58 | 32.77 | 561,641 | -0.56(-1.68%) |
Apr 24, 2024 | 33.35 | 33.46 | 33.04 | 33.33 | 448,067 | -0.13(-0.39%) |
Apr 23, 2024 | 32.25 | 33.63 | 32.25 | 33.46 | 660,214 | +1.21(+3.75%) |
Apr 22, 2024 | 32.28 | 32.66 | 31.97 | 32.25 | 674,381 | +0.30(+0.94%) |
Apr 19, 2024 | 31.45 | 32.35 | 31.45 | 31.95 | 720,669 | +0.44(+1.40%) |
Apr 18, 2024 | 31.67 | 32.05 | 31.30 | 31.51 | 772,732 | +0.02(+0.06%) |
Apr 17, 2024 | 31.60 | 31.72 | 31.19 | 31.49 | 626,312 | +0.09(+0.29%) |
Apr 16, 2024 | 31.41 | 31.69 | 31.22 | 31.40 | 527,743 | -0.10(-0.32%) |
Apr 15, 2024 | 31.89 | 32.24 | 31.35 | 31.50 | 383,130 | -0.50(-1.56%) |
Apr 12, 2024 | 32.56 | 32.71 | 31.81 | 32.00 | 407,619 | -0.85(-2.59%) |
Apr 11, 2024 | 33.01 | 33.19 | 32.73 | 32.85 | 436,952 | -0.21(-0.64%) |
Apr 10, 2024 | 32.91 | 33.35 | 32.67 | 33.06 | 610,371 | -0.77(-2.28%) |
Apr 09, 2024 | 33.15 | 33.83 | 32.98 | 33.83 | 586,894 | +0.83(+2.52%) |
Apr 08, 2024 | 32.52 | 33.13 | 32.31 | 33.00 | 615,897 | +0.64(+1.98%) |
Apr 05, 2024 | 32.07 | 32.53 | 32.04 | 32.36 | 352,758 | +0.22(+0.68%) |
Apr 04, 2024 | 32.91 | 33.12 | 32.11 | 32.14 | 420,304 | -0.39(-1.20%) |
Apr 03, 2024 | 32.03 | 32.68 | 32.03 | 32.53 | 372,500 | +0.19(+0.59%) |
Apr 02, 2024 | 32.01 | 32.38 | 31.77 | 32.34 | 639,893 | -0.05(-0.15%) |