Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 34.59 | 34.68 | 34.41 | 34.48 | 1,216,239 | -0.04(-0.12%) |
May 23, 2024 | 34.97 | 35.08 | 34.51 | 34.52 | 1,840,544 | -0.46(-1.32%) |
May 22, 2024 | 35.11 | 35.55 | 34.87 | 34.98 | 1,756,448 | -0.20(-0.57%) |
May 21, 2024 | 35.36 | 35.55 | 35.16 | 35.18 | 1,377,660 | -0.25(-0.71%) |
May 20, 2024 | 35.43 | 35.63 | 35.31 | 35.43 | 1,446,589 | -0.02(-0.06%) |
May 17, 2024 | 35.35 | 35.66 | 35.05 | 35.45 | 3,348,893 | +0.24(+0.68%) |
May 16, 2024 | 35.69 | 35.80 | 35.18 | 35.21 | 2,680,561 | -0.44(-1.23%) |
May 15, 2024 | 35.53 | 35.74 | 35.33 | 35.65 | 3,114,276 | +0.67(+1.92%) |
May 14, 2024 | 35.01 | 35.12 | 34.56 | 34.98 | 2,362,216 | +0.23(+0.66%) |
May 13, 2024 | 34.86 | 35.05 | 34.66 | 34.75 | 3,943,552 | -0.03(-0.09%) |
May 10, 2024 | 35.08 | 35.15 | 34.75 | 34.78 | 1,841,552 | -0.20(-0.57%) |
May 09, 2024 | 34.78 | 35.02 | 34.46 | 34.98 | 2,143,119 | +0.28(+0.81%) |
May 08, 2024 | 34.88 | 35.03 | 34.69 | 34.70 | 2,033,492 | -0.28(-0.80%) |
May 07, 2024 | 35.04 | 35.11 | 34.87 | 34.98 | 2,392,523 | +0.18(+0.52%) |
May 06, 2024 | 34.64 | 34.90 | 34.35 | 34.80 | 6,979,646 | +0.41(+1.19%) |
May 03, 2024 | 34.93 | 35.11 | 34.28 | 34.39 | 7,163,780 | -0.11(-0.32%) |
May 02, 2024 | 34.41 | 34.57 | 34.06 | 34.50 | 3,783,155 | +0.42(+1.23%) |
May 01, 2024 | 34.52 | 34.62 | 33.48 | 34.08 | 4,368,997 | -0.12(-0.35%) |
Apr 30, 2024 | 34.24 | 34.66 | 34.10 | 34.20 | 4,365,540 | -0.38(-1.10%) |
Apr 29, 2024 | 35.05 | 35.14 | 34.47 | 34.58 | 2,606,880 | -0.14(-0.40%) |
Apr 26, 2024 | 34.68 | 35.27 | 34.56 | 34.72 | 3,782,636 | +0.24(+0.70%) |
Apr 25, 2024 | 34.09 | 34.53 | 33.88 | 34.48 | 2,653,496 | +0.17(+0.50%) |
Apr 24, 2024 | 33.95 | 34.45 | 33.68 | 34.31 | 1,985,935 | +0.18(+0.53%) |
Apr 23, 2024 | 33.83 | 34.23 | 33.78 | 34.13 | 2,662,990 | +0.35(+1.04%) |
Apr 22, 2024 | 33.72 | 33.92 | 33.42 | 33.78 | 3,521,842 | +0.21(+0.63%) |
Apr 19, 2024 | 33.56 | 33.76 | 33.42 | 33.57 | 2,241,179 | +0.17(+0.51%) |
Apr 18, 2024 | 33.21 | 33.47 | 33.00 | 33.40 | 2,051,721 | +0.33(+1.00%) |
Apr 17, 2024 | 33.10 | 33.32 | 32.89 | 33.07 | 1,788,587 | +0.03(+0.09%) |
Apr 16, 2024 | 33.40 | 33.41 | 33.00 | 33.04 | 1,844,634 | -0.52(-1.55%) |
Apr 15, 2024 | 34.16 | 34.17 | 33.34 | 33.56 | 2,587,108 | -0.36(-1.06%) |
Apr 12, 2024 | 34.43 | 34.44 | 33.85 | 33.92 | 3,204,647 | -0.69(-1.99%) |
Apr 11, 2024 | 35.10 | 35.10 | 34.27 | 34.61 | 3,044,759 | -0.26(-0.75%) |
Apr 10, 2024 | 34.77 | 35.00 | 34.60 | 34.87 | 3,060,207 | -0.70(-1.97%) |
Apr 09, 2024 | 35.50 | 35.65 | 35.17 | 35.57 | 2,634,160 | +0.23(+0.65%) |
Apr 08, 2024 | 34.89 | 35.38 | 34.77 | 35.34 | 2,161,647 | +0.57(+1.64%) |
Apr 05, 2024 | 34.27 | 34.88 | 34.14 | 34.77 | 1,788,843 | +0.37(+1.08%) |
Apr 04, 2024 | 35.11 | 35.13 | 34.33 | 34.40 | 2,197,681 | -0.34(-0.98%) |
Apr 03, 2024 | 34.72 | 34.91 | 34.53 | 34.74 | 1,642,950 | -0.05(-0.14%) |
Apr 02, 2024 | 34.87 | 35.01 | 34.72 | 34.79 | 2,806,025 | -0.28(-0.80%) |
Apr 01, 2024 | 35.60 | 35.70 | 34.95 | 35.07 | 2,928,095 | -0.54(-1.52%) |
Mar 28, 2024 | 35.18 | 35.66 | 35.10 | 35.61 | 3,743,698 | +0.71(+2.03%) |
Mar 27, 2024 | 34.27 | 34.95 | 34.21 | 34.90 | 2,748,962 | +0.91(+2.68%) |
Mar 26, 2024 | 34.07 | 34.25 | 33.92 | 33.99 | 2,439,130 | -0.11(-0.32%) |
Mar 25, 2024 | 34.47 | 34.59 | 34.09 | 34.10 | 3,103,975 | -0.21(-0.61%) |
Mar 22, 2024 | 34.68 | 34.82 | 34.26 | 34.31 | 3,632,749 | -0.51(-1.45%) |
Mar 21, 2024 | 34.60 | 34.94 | 34.47 | 34.81 | 4,080,159 | +0.26(+0.75%) |
Mar 20, 2024 | 34.36 | 34.76 | 34.20 | 34.56 | 2,276,667 | +0.15(+0.43%) |
Mar 19, 2024 | 34.42 | 34.52 | 34.13 | 34.41 | 3,400,353 | +0.07(+0.20%) |
Mar 18, 2024 | 34.50 | 34.67 | 34.26 | 34.34 | 2,894,939 | -0.34(-0.97%) |
Mar 15, 2024 | 34.15 | 34.77 | 34.15 | 34.67 | 5,695,323 | +0.09(+0.26%) |
Mar 14, 2024 | 34.75 | 34.86 | 34.19 | 34.59 | 3,307,828 | -0.35(-0.99%) |
Mar 13, 2024 | 34.82 | 35.12 | 34.76 | 34.93 | 2,934,605 | +0.02(+0.06%) |
Mar 12, 2024 | 34.78 | 35.07 | 34.60 | 34.91 | 3,013,771 | +0.09(+0.26%) |
Mar 11, 2024 | 34.80 | 34.98 | 34.55 | 34.82 | 2,515,233 | -0.01(-0.03%) |
Mar 08, 2024 | 34.17 | 34.86 | 34.12 | 34.83 | 2,962,920 | +0.51(+1.47%) |
Mar 07, 2024 | 34.77 | 34.85 | 34.16 | 34.33 | 3,444,008 | -0.31(-0.89%) |
Mar 06, 2024 | 34.74 | 34.80 | 34.46 | 34.63 | 2,179,468 | +0.05(+0.14%) |
Mar 05, 2024 | 34.95 | 35.19 | 34.46 | 34.59 | 2,767,452 | -0.54(-1.53%) |
Mar 04, 2024 | 34.32 | 35.15 | 34.09 | 35.12 | 3,605,707 | +0.86(+2.52%) |