Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 35.49 | 35.56 | 35.12 | 35.52 | 29,479 | +0.06(+0.17%) |
Jun 14, 2024 | 35.39 | 35.46 | 35.25 | 35.46 | 46,921 | +0.20(+0.58%) |
Jun 13, 2024 | 35.42 | 35.44 | 35.16 | 35.26 | 72,016 | +0.03(+0.07%) |
Jun 12, 2024 | 35.31 | 35.47 | 35.23 | 35.23 | 28,811 | +0.14(+0.40%) |
Jun 11, 2024 | 35.19 | 35.27 | 34.95 | 35.09 | 76,361 | -0.19(-0.54%) |
Jun 10, 2024 | 35.21 | 35.34 | 35.10 | 35.28 | 70,070 | +0.29(+0.83%) |
Jun 07, 2024 | 35.29 | 35.35 | 34.99 | 34.99 | 75,232 | -0.24(-0.68%) |
Jun 06, 2024 | 35.12 | 35.25 | 35.12 | 35.23 | 44,594 | -0.01(-0.03%) |
Jun 05, 2024 | 35.21 | 35.25 | 35.00 | 35.24 | 72,580 | +0.13(+0.37%) |
Jun 04, 2024 | 35.05 | 35.14 | 34.91 | 35.11 | 34,425 | -0.24(-0.68%) |
Jun 03, 2024 | 35.50 | 35.50 | 35.13 | 35.35 | 33,011 | +0.45(+1.29%) |
May 31, 2024 | 35.00 | 35.01 | 34.70 | 34.90 | 50,770 | -0.20(-0.57%) |
May 30, 2024 | 35.00 | 35.25 | 35.00 | 35.10 | 59,504 | -0.18(-0.51%) |
May 29, 2024 | 35.41 | 35.41 | 35.06 | 35.28 | 117,838 | -0.39(-1.09%) |
May 28, 2024 | 35.61 | 35.73 | 35.54 | 35.67 | 30,033 | -0.02(-0.06%) |
May 24, 2024 | 35.74 | 35.81 | 35.65 | 35.69 | 56,896 | +0.05(+0.14%) |
May 23, 2024 | 35.98 | 36.02 | 35.51 | 35.64 | 51,510 | -0.31(-0.86%) |
May 22, 2024 | 35.88 | 36.05 | 35.82 | 35.95 | 43,805 | +0.02(+0.06%) |
May 21, 2024 | 36.12 | 36.12 | 35.87 | 35.93 | 81,614 | -0.17(-0.47%) |
May 20, 2024 | 36.06 | 36.14 | 36.00 | 36.10 | 47,015 | -0.01(-0.03%) |
May 17, 2024 | 36.04 | 36.16 | 35.92 | 36.11 | 70,293 | +0.33(+0.92%) |
May 16, 2024 | 35.92 | 35.97 | 35.78 | 35.78 | 259,362 | +0.16(+0.45%) |
May 15, 2024 | 35.36 | 35.66 | 35.36 | 35.62 | 58,372 | +0.32(+0.91%) |
May 14, 2024 | 35.24 | 35.36 | 35.23 | 35.30 | 49,183 | -0.04(-0.11%) |
May 13, 2024 | 35.40 | 35.40 | 35.25 | 35.34 | 64,451 | +0.16(+0.46%) |
May 10, 2024 | 35.29 | 35.34 | 35.08 | 35.18 | 59,538 | +0.43(+1.23%) |
May 09, 2024 | 34.68 | 34.87 | 34.61 | 34.75 | 233,936 | +0.22(+0.62%) |
May 08, 2024 | 34.38 | 34.55 | 34.38 | 34.53 | 45,053 | +0.05(+0.16%) |
May 07, 2024 | 34.54 | 34.54 | 34.41 | 34.48 | 38,513 | -0.15(-0.43%) |
May 06, 2024 | 34.59 | 34.63 | 34.44 | 34.63 | 74,088 | +0.21(+0.61%) |
May 03, 2024 | 34.58 | 34.58 | 34.30 | 34.42 | 52,951 | -0.04(-0.12%) |
May 02, 2024 | 34.14 | 34.47 | 34.04 | 34.46 | 116,456 | +0.59(+1.74%) |
May 01, 2024 | 33.67 | 34.10 | 33.67 | 33.87 | 90,851 | +0.10(+0.30%) |
Apr 30, 2024 | 33.93 | 33.95 | 33.70 | 33.77 | 47,553 | -0.28(-0.82%) |
Apr 29, 2024 | 33.90 | 34.05 | 33.90 | 34.05 | 130,084 | +0.44(+1.31%) |
Apr 26, 2024 | 33.72 | 33.72 | 33.52 | 33.61 | 302,452 | +0.15(+0.46%) |
Apr 25, 2024 | 33.25 | 33.48 | 33.19 | 33.46 | 67,044 | +0.31(+0.92%) |
Apr 24, 2024 | 33.22 | 33.26 | 32.99 | 33.15 | 254,833 | +0.14(+0.42%) |
Apr 23, 2024 | 32.97 | 33.09 | 32.72 | 33.01 | 142,162 | +0.04(+0.12%) |
Apr 22, 2024 | 32.84 | 33.08 | 32.64 | 32.97 | 83,399 | -0.04(-0.12%) |
Apr 19, 2024 | 32.94 | 33.06 | 32.70 | 33.01 | 258,728 | +0.11(+0.33%) |
Apr 18, 2024 | 32.81 | 33.03 | 32.72 | 32.90 | 109,846 | +0.19(+0.58%) |
Apr 17, 2024 | 32.63 | 32.81 | 32.51 | 32.71 | 299,140 | +0.25(+0.77%) |
Apr 16, 2024 | 32.56 | 32.60 | 32.37 | 32.46 | 61,083 | -0.30(-0.92%) |
Apr 15, 2024 | 33.11 | 33.11 | 32.74 | 32.76 | 88,972 | -0.14(-0.43%) |
Apr 12, 2024 | 33.20 | 33.47 | 32.88 | 32.90 | 124,959 | -0.52(-1.56%) |
Apr 11, 2024 | 33.58 | 33.58 | 33.30 | 33.42 | 46,891 | -0.02(-0.06%) |
Apr 10, 2024 | 33.56 | 33.56 | 33.25 | 33.44 | 85,331 | -0.29(-0.86%) |
Apr 09, 2024 | 33.83 | 33.83 | 33.60 | 33.73 | 37,372 | +0.18(+0.54%) |
Apr 08, 2024 | 33.68 | 33.69 | 33.50 | 33.55 | 341,574 | +0.25(+0.75%) |
Apr 05, 2024 | 33.34 | 33.65 | 33.10 | 33.30 | 69,704 | -0.06(-0.18%) |
Apr 04, 2024 | 33.75 | 33.80 | 33.36 | 33.36 | 62,252 | -0.27(-0.80%) |
Apr 03, 2024 | 33.46 | 33.65 | 33.40 | 33.63 | 59,646 | +0.08(+0.24%) |
Apr 02, 2024 | 33.40 | 33.66 | 33.40 | 33.55 | 432,291 | +0.16(+0.48%) |