Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 36.75 | 36.78 | 36.38 | 36.72 | 1,027,657 | +0.08(+0.22%) |
Jun 24, 2024 | 36.20 | 36.71 | 36.17 | 36.64 | 5,084,157 | +0.70(+1.95%) |
Jun 21, 2024 | 36.14 | 36.33 | 35.91 | 35.94 | 1,887,127 | -0.27(-0.75%) |
Jun 20, 2024 | 36.10 | 36.43 | 35.99 | 36.21 | 1,062,048 | -0.02(-0.06%) |
Jun 18, 2024 | 36.10 | 36.50 | 36.08 | 36.23 | 1,392,212 | +0.13(+0.36%) |
Jun 17, 2024 | 36.54 | 36.54 | 35.77 | 36.10 | 2,377,342 | -0.26(-0.72%) |
Jun 14, 2024 | 36.17 | 36.42 | 35.94 | 36.36 | 924,091 | -0.05(-0.13%) |
Jun 13, 2024 | 36.58 | 36.64 | 36.17 | 36.41 | 1,906,364 | -0.24(-0.64%) |
Jun 12, 2024 | 36.86 | 36.97 | 36.58 | 36.64 | 942,348 | +0.19(+0.51%) |
Jun 11, 2024 | 36.41 | 36.57 | 36.13 | 36.46 | 952,068 | -0.13(-0.35%) |
Jun 10, 2024 | 36.35 | 36.63 | 36.20 | 36.59 | 1,727,795 | +0.24(+0.65%) |
Jun 07, 2024 | 36.50 | 36.50 | 36.22 | 36.35 | 628,708 | -0.30(-0.83%) |
Jun 06, 2024 | 35.97 | 36.70 | 35.96 | 36.65 | 1,088,641 | +0.68(+1.88%) |
Jun 05, 2024 | 36.05 | 36.25 | 35.83 | 35.98 | 727,705 | -0.03(-0.08%) |
Jun 04, 2024 | 35.95 | 36.10 | 35.61 | 36.01 | 772,941 | -0.18(-0.49%) |
Jun 03, 2024 | 36.36 | 36.67 | 36.13 | 36.18 | 1,157,653 | -0.26(-0.70%) |
May 31, 2024 | 35.76 | 36.56 | 35.67 | 36.44 | 1,383,460 | +0.87(+2.46%) |
May 30, 2024 | 35.74 | 35.84 | 35.44 | 35.57 | 826,082 | -0.14(-0.38%) |
May 29, 2024 | 35.97 | 36.02 | 35.53 | 35.70 | 1,142,990 | -0.38(-1.06%) |
May 28, 2024 | 35.99 | 36.24 | 35.67 | 36.09 | 864,444 | +0.25(+0.68%) |
May 24, 2024 | 35.82 | 36.00 | 35.76 | 35.84 | 2,088,776 | +0.25(+0.69%) |
May 23, 2024 | 36.31 | 36.38 | 35.40 | 35.59 | 2,606,161 | -0.35(-0.98%) |
May 22, 2024 | 36.31 | 36.31 | 35.77 | 35.95 | 1,797,494 | -0.49(-1.35%) |
May 21, 2024 | 36.40 | 36.48 | 36.21 | 36.44 | 2,239,617 | -0.07(-0.19%) |
May 20, 2024 | 36.40 | 36.55 | 36.26 | 36.51 | 612,645 | +0.26(+0.70%) |
May 17, 2024 | 36.52 | 36.52 | 36.15 | 36.25 | 655,675 | -0.16(-0.43%) |
May 16, 2024 | 36.48 | 36.63 | 36.38 | 36.41 | 826,512 | -0.15(-0.40%) |
May 15, 2024 | 36.34 | 36.78 | 36.34 | 36.56 | 875,489 | +0.17(+0.46%) |
May 14, 2024 | 36.36 | 36.50 | 36.11 | 36.39 | 653,075 | +0.21(+0.57%) |
May 13, 2024 | 36.29 | 36.33 | 35.98 | 36.18 | 822,518 | +0.03(+0.08%) |
May 10, 2024 | 36.26 | 36.61 | 35.93 | 36.15 | 1,743,816 | +0.20(+0.55%) |
May 09, 2024 | 35.92 | 36.09 | 35.86 | 35.96 | 1,267,552 | +0.17(+0.47%) |
May 08, 2024 | 35.12 | 35.87 | 35.12 | 35.79 | 1,572,553 | +0.43(+1.22%) |
May 07, 2024 | 35.35 | 35.42 | 35.23 | 35.36 | 773,564 | +0.14(+0.39%) |
May 06, 2024 | 34.96 | 35.42 | 34.92 | 35.22 | 944,000 | +0.37(+1.07%) |
May 03, 2024 | 35.01 | 35.15 | 34.75 | 34.85 | 718,978 | +0.13(+0.37%) |
May 02, 2024 | 34.35 | 34.97 | 34.33 | 34.72 | 1,127,117 | +0.67(+1.96%) |
May 01, 2024 | 34.59 | 34.65 | 34.04 | 34.05 | 1,372,433 | -0.49(-1.42%) |
Apr 30, 2024 | 35.34 | 35.34 | 34.50 | 34.54 | 819,234 | -0.86(-2.44%) |
Apr 29, 2024 | 35.19 | 35.48 | 35.15 | 35.41 | 1,044,156 | +0.26(+0.73%) |
Apr 26, 2024 | 35.08 | 35.22 | 34.82 | 35.15 | 738,716 | +0.11(+0.31%) |
Apr 25, 2024 | 34.68 | 35.11 | 34.49 | 35.05 | 651,500 | +0.22(+0.62%) |
Apr 24, 2024 | 34.63 | 34.88 | 34.54 | 34.83 | 812,428 | +0.00(+0.00%) |
Apr 23, 2024 | 34.43 | 34.88 | 34.34 | 34.83 | 593,055 | +0.38(+1.11%) |
Apr 22, 2024 | 34.27 | 34.64 | 34.01 | 34.45 | 771,692 | +0.22(+0.63%) |
Apr 19, 2024 | 33.74 | 34.43 | 33.69 | 34.23 | 2,038,728 | +0.58(+1.72%) |
Apr 18, 2024 | 33.53 | 33.90 | 33.53 | 33.65 | 898,363 | +0.15(+0.44%) |
Apr 17, 2024 | 33.61 | 33.69 | 33.20 | 33.50 | 749,485 | -0.06(-0.18%) |
Apr 16, 2024 | 33.68 | 33.78 | 33.34 | 33.56 | 1,042,733 | -0.28(-0.84%) |
Apr 15, 2024 | 34.22 | 34.37 | 33.73 | 33.85 | 1,058,705 | -0.22(-0.63%) |
Apr 12, 2024 | 34.45 | 34.68 | 33.91 | 34.06 | 1,161,437 | -0.38(-1.11%) |
Apr 11, 2024 | 34.57 | 34.62 | 33.96 | 34.45 | 1,381,630 | -0.08(-0.23%) |
Apr 10, 2024 | 34.52 | 34.60 | 34.11 | 34.52 | 1,169,903 | -0.32(-0.93%) |
Apr 09, 2024 | 35.33 | 35.47 | 34.78 | 34.85 | 1,033,316 | -0.37(-1.06%) |
Apr 08, 2024 | 35.22 | 35.32 | 35.07 | 35.22 | 841,285 | +0.05(+0.14%) |
Apr 05, 2024 | 34.98 | 35.20 | 34.84 | 35.17 | 1,617,355 | +0.13(+0.36%) |
Apr 04, 2024 | 35.15 | 35.25 | 34.86 | 35.05 | 1,987,109 | +0.15(+0.42%) |
Apr 03, 2024 | 34.73 | 35.06 | 34.72 | 34.90 | 884,783 | +0.21(+0.59%) |
Apr 02, 2024 | 34.79 | 34.79 | 34.45 | 34.69 | 947,011 | -0.09(-0.25%) |