Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 35.62 | 35.74 | 35.56 | 35.72 | 604,716 | +0.20(+0.55%) |
May 23, 2024 | 35.89 | 35.89 | 35.45 | 35.52 | 540,279 | -0.14(-0.39%) |
May 22, 2024 | 35.65 | 35.73 | 35.54 | 35.66 | 541,952 | -0.23(-0.64%) |
May 21, 2024 | 35.79 | 35.89 | 35.78 | 35.89 | 515,687 | -0.05(-0.14%) |
May 20, 2024 | 35.95 | 36.00 | 35.88 | 35.94 | 545,707 | +0.08(+0.22%) |
May 17, 2024 | 35.80 | 35.86 | 35.75 | 35.86 | 510,823 | +0.14(+0.39%) |
May 16, 2024 | 35.87 | 35.87 | 35.70 | 35.72 | 735,334 | -0.13(-0.36%) |
May 15, 2024 | 35.74 | 35.85 | 35.71 | 35.85 | 538,431 | +0.14(+0.39%) |
May 14, 2024 | 35.61 | 35.71 | 35.52 | 35.71 | 517,017 | +0.21(+0.59%) |
May 13, 2024 | 35.48 | 35.54 | 35.45 | 35.50 | 514,843 | +0.03(+0.08%) |
May 10, 2024 | 35.56 | 35.56 | 35.45 | 35.47 | 617,147 | +0.07(+0.20%) |
May 09, 2024 | 35.21 | 35.40 | 35.19 | 35.40 | 921,485 | +0.18(+0.51%) |
May 08, 2024 | 35.11 | 35.22 | 35.09 | 35.22 | 782,467 | +0.07(+0.20%) |
May 07, 2024 | 35.09 | 35.22 | 35.08 | 35.15 | 1,440,616 | +0.17(+0.49%) |
May 06, 2024 | 34.85 | 35.00 | 34.83 | 34.98 | 1,064,798 | +0.27(+0.78%) |
May 03, 2024 | 34.68 | 34.71 | 34.52 | 34.71 | 825,601 | +0.26(+0.75%) |
May 02, 2024 | 34.55 | 34.55 | 34.37 | 34.45 | 636,431 | -0.15(-0.43%) |
May 01, 2024 | 34.50 | 34.62 | 34.27 | 34.60 | 994,341 | +0.15(+0.44%) |
Apr 30, 2024 | 34.68 | 34.74 | 34.45 | 34.45 | 850,837 | -0.19(-0.55%) |
Apr 29, 2024 | 34.70 | 34.70 | 34.57 | 34.64 | 880,921 | -0.04(-0.12%) |
Apr 26, 2024 | 34.49 | 34.71 | 34.47 | 34.68 | 1,102,599 | +0.43(+1.26%) |
Apr 25, 2024 | 34.02 | 34.28 | 33.95 | 34.25 | 1,163,030 | -0.20(-0.58%) |
Apr 24, 2024 | 34.56 | 34.56 | 34.34 | 34.45 | 2,507,081 | -0.03(-0.09%) |
Apr 23, 2024 | 34.33 | 34.52 | 34.31 | 34.48 | 1,084,263 | +0.23(+0.67%) |
Apr 22, 2024 | 34.10 | 34.33 | 34.07 | 34.25 | 618,949 | +0.41(+1.21%) |
Apr 19, 2024 | 33.80 | 33.90 | 33.74 | 33.84 | 875,653 | +0.02(+0.04%) |
Apr 18, 2024 | 33.85 | 33.98 | 33.76 | 33.83 | 829,267 | -0.01(-0.03%) |
Apr 17, 2024 | 34.06 | 34.06 | 33.74 | 33.84 | 2,418,782 | -0.09(-0.25%) |
Apr 16, 2024 | 33.96 | 34.03 | 33.79 | 33.92 | 985,172 | -0.27(-0.79%) |
Apr 15, 2024 | 34.66 | 34.68 | 34.14 | 34.19 | 804,952 | -0.03(-0.09%) |
Apr 12, 2024 | 34.44 | 34.53 | 34.18 | 34.22 | 1,350,548 | -0.33(-0.96%) |
Apr 11, 2024 | 34.53 | 34.58 | 34.23 | 34.55 | 670,758 | +0.11(+0.32%) |
Apr 10, 2024 | 34.30 | 34.53 | 34.28 | 34.44 | 800,100 | -0.11(-0.32%) |
Apr 09, 2024 | 34.65 | 34.66 | 34.39 | 34.55 | 757,829 | -0.05(-0.14%) |
Apr 08, 2024 | 34.60 | 34.64 | 34.54 | 34.60 | 679,640 | +0.16(+0.46%) |
Apr 05, 2024 | 34.35 | 34.49 | 34.30 | 34.44 | 803,347 | +0.16(+0.47%) |
Apr 04, 2024 | 34.83 | 34.83 | 34.27 | 34.28 | 607,235 | -0.35(-1.01%) |
Apr 03, 2024 | 34.51 | 34.68 | 34.50 | 34.63 | 1,800,333 | +0.08(+0.23%) |
Apr 02, 2024 | 34.55 | 34.57 | 34.45 | 34.55 | 1,317,232 | -0.30(-0.85%) |