Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 36.13 | 36.98 | 35.91 | 36.77 | 211,254 | +0.90(+2.51%) |
Jun 27, 2024 | 35.98 | 36.02 | 35.63 | 35.87 | 41,817 | +0.06(+0.17%) |
Jun 26, 2024 | 35.79 | 36.07 | 35.61 | 35.81 | 34,572 | -0.25(-0.69%) |
Jun 25, 2024 | 36.68 | 36.68 | 35.87 | 36.06 | 32,390 | -0.62(-1.69%) |
Jun 24, 2024 | 36.45 | 36.93 | 36.24 | 36.68 | 32,481 | +0.42(+1.16%) |
Jun 21, 2024 | 36.65 | 36.73 | 36.24 | 36.26 | 150,766 | -0.24(-0.66%) |
Jun 20, 2024 | 36.35 | 36.84 | 36.35 | 36.50 | 42,069 | -0.13(-0.35%) |
Jun 18, 2024 | 36.62 | 36.63 | 36.38 | 36.63 | 39,475 | +0.07(+0.19%) |
Jun 17, 2024 | 36.54 | 36.68 | 36.32 | 36.56 | 31,151 | -0.18(-0.49%) |
Jun 14, 2024 | 36.63 | 36.95 | 36.33 | 36.74 | 63,373 | -0.19(-0.51%) |
Jun 13, 2024 | 36.61 | 37.07 | 36.11 | 36.93 | 40,620 | +0.26(+0.71%) |
Jun 12, 2024 | 37.12 | 37.38 | 36.65 | 36.67 | 56,496 | +0.33(+0.91%) |
Jun 11, 2024 | 35.88 | 36.34 | 35.66 | 36.34 | 59,097 | +0.26(+0.72%) |
Jun 10, 2024 | 36.24 | 36.24 | 35.76 | 36.08 | 44,278 | -0.27(-0.74%) |
Jun 07, 2024 | 36.30 | 36.50 | 36.18 | 36.35 | 31,217 | -0.41(-1.12%) |
Jun 06, 2024 | 36.45 | 36.81 | 36.22 | 36.76 | 28,412 | +0.09(+0.25%) |
Jun 05, 2024 | 36.84 | 36.84 | 36.35 | 36.67 | 38,687 | -0.07(-0.19%) |
Jun 04, 2024 | 36.37 | 36.88 | 36.35 | 36.74 | 50,068 | +0.16(+0.44%) |
Jun 03, 2024 | 36.40 | 36.58 | 36.16 | 36.58 | 41,888 | +0.19(+0.52%) |
May 31, 2024 | 36.10 | 36.54 | 36.09 | 36.39 | 48,503 | +0.42(+1.17%) |
May 30, 2024 | 35.95 | 36.28 | 35.91 | 35.97 | 43,840 | +0.23(+0.64%) |
May 29, 2024 | 35.73 | 35.74 | 35.35 | 35.74 | 73,534 | -0.19(-0.53%) |
May 28, 2024 | 36.43 | 36.50 | 35.72 | 35.93 | 60,545 | -0.32(-0.88%) |
May 24, 2024 | 36.67 | 36.67 | 36.13 | 36.25 | 59,039 | -0.30(-0.82%) |
May 23, 2024 | 36.96 | 36.96 | 36.23 | 36.55 | 68,288 | -0.47(-1.27%) |
May 22, 2024 | 37.49 | 37.75 | 36.90 | 37.02 | 51,002 | -0.75(-1.99%) |
May 21, 2024 | 37.48 | 37.79 | 37.37 | 37.77 | 40,375 | +0.25(+0.67%) |
May 20, 2024 | 38.00 | 38.04 | 37.31 | 37.52 | 64,267 | -0.58(-1.52%) |
May 17, 2024 | 38.00 | 38.13 | 37.77 | 38.10 | 52,421 | +0.19(+0.50%) |
May 16, 2024 | 37.46 | 38.04 | 37.30 | 37.91 | 61,675 | +0.60(+1.61%) |
May 15, 2024 | 37.04 | 37.84 | 37.00 | 37.31 | 101,786 | +0.65(+1.77%) |
May 14, 2024 | 36.97 | 36.98 | 36.38 | 36.66 | 76,901 | +0.01(+0.03%) |
May 13, 2024 | 37.04 | 37.04 | 36.41 | 36.65 | 33,193 | -0.24(-0.65%) |
May 10, 2024 | 36.96 | 37.11 | 36.54 | 36.89 | 39,057 | +0.17(+0.46%) |
May 09, 2024 | 36.31 | 36.80 | 36.31 | 36.72 | 35,768 | +0.62(+1.72%) |
May 08, 2024 | 36.02 | 36.40 | 36.02 | 36.10 | 62,490 | -0.22(-0.61%) |
May 07, 2024 | 36.22 | 36.90 | 36.22 | 36.32 | 44,992 | +0.32(+0.89%) |
May 06, 2024 | 36.12 | 36.31 | 35.98 | 36.00 | 74,439 | +0.02(+0.06%) |
May 03, 2024 | 37.20 | 37.20 | 35.79 | 35.98 | 58,520 | -1.14(-3.07%) |
May 02, 2024 | 37.15 | 37.15 | 36.57 | 37.12 | 54,725 | +0.29(+0.79%) |
May 01, 2024 | 36.51 | 37.14 | 36.51 | 36.83 | 56,686 | +0.42(+1.15%) |
Apr 30, 2024 | 35.74 | 36.65 | 35.74 | 36.41 | 58,791 | +0.34(+0.94%) |
Apr 29, 2024 | 35.57 | 36.10 | 35.57 | 36.07 | 32,290 | +0.54(+1.52%) |
Apr 26, 2024 | 35.99 | 36.20 | 35.43 | 35.53 | 46,866 | -0.35(-0.98%) |
Apr 25, 2024 | 36.03 | 36.18 | 35.75 | 35.88 | 32,221 | -0.42(-1.16%) |
Apr 24, 2024 | 36.10 | 36.44 | 36.04 | 36.30 | 37,972 | -0.10(-0.27%) |
Apr 23, 2024 | 36.05 | 36.45 | 36.05 | 36.40 | 55,507 | +0.30(+0.83%) |
Apr 22, 2024 | 36.27 | 36.50 | 36.00 | 36.10 | 69,699 | -0.26(-0.72%) |
Apr 19, 2024 | 35.45 | 36.42 | 35.45 | 36.36 | 53,609 | +0.91(+2.57%) |
Apr 18, 2024 | 35.18 | 35.58 | 35.10 | 35.45 | 37,688 | +0.31(+0.88%) |
Apr 17, 2024 | 35.49 | 35.49 | 34.98 | 35.14 | 48,578 | -0.37(-1.04%) |
Apr 16, 2024 | 35.52 | 35.73 | 35.28 | 35.51 | 42,782 | -0.35(-0.98%) |
Apr 15, 2024 | 36.26 | 36.55 | 35.51 | 35.86 | 42,936 | -0.38(-1.05%) |
Apr 12, 2024 | 36.45 | 36.45 | 36.03 | 36.24 | 47,631 | -0.21(-0.58%) |
Apr 11, 2024 | 35.92 | 36.69 | 35.71 | 36.45 | 82,310 | +0.80(+2.24%) |
Apr 10, 2024 | 35.96 | 36.23 | 35.29 | 35.65 | 81,090 | -1.00(-2.74%) |
Apr 09, 2024 | 36.77 | 37.13 | 36.54 | 36.66 | 116,399 | -0.12(-0.32%) |
Apr 08, 2024 | 36.71 | 36.97 | 36.67 | 36.77 | 53,730 | +0.08(+0.21%) |
Apr 05, 2024 | 36.81 | 36.91 | 36.63 | 36.70 | 34,908 | -0.25(-0.67%) |
Apr 04, 2024 | 37.69 | 37.89 | 36.82 | 36.94 | 42,729 | -0.45(-1.21%) |
Apr 03, 2024 | 36.56 | 37.41 | 36.56 | 37.39 | 106,306 | +0.62(+1.69%) |
Apr 02, 2024 | 37.13 | 37.13 | 36.37 | 36.77 | 50,046 | -0.63(-1.68%) |