Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 34.47 | 34.94 | 34.47 | 34.92 | 2,650,013 | +0.56(+1.63%) |
Jun 21, 2024 | 34.26 | 34.53 | 34.26 | 34.36 | 1,634,275 | +0.01(+0.03%) |
Jun 20, 2024 | 34.54 | 34.61 | 34.33 | 34.35 | 1,311,132 | -0.21(-0.61%) |
Jun 19, 2024 | 34.64 | 34.75 | 34.51 | 34.56 | 525,314 | -0.14(-0.40%) |
Jun 18, 2024 | 34.48 | 34.85 | 34.48 | 34.70 | 2,090,637 | +0.17(+0.49%) |
Jun 17, 2024 | 34.61 | 34.64 | 34.40 | 34.53 | 1,455,469 | -0.10(-0.29%) |
Jun 14, 2024 | 34.79 | 34.79 | 34.40 | 34.63 | 2,553,661 | -0.32(-0.92%) |
Jun 13, 2024 | 35.23 | 35.23 | 34.90 | 34.95 | 2,830,982 | -0.37(-1.05%) |
Jun 12, 2024 | 35.32 | 35.48 | 35.26 | 35.32 | 2,378,949 | -0.09(-0.25%) |
Jun 11, 2024 | 35.58 | 35.58 | 35.37 | 35.41 | 3,660,720 | -0.33(-0.92%) |
Jun 10, 2024 | 35.82 | 35.85 | 35.69 | 35.74 | 1,200,784 | -0.18(-0.50%) |
Jun 07, 2024 | 35.89 | 36.02 | 35.85 | 35.92 | 1,264,186 | -0.13(-0.36%) |
Jun 06, 2024 | 36.09 | 36.16 | 35.94 | 36.05 | 697,379 | -0.02(-0.06%) |
Jun 05, 2024 | 36.20 | 36.31 | 35.93 | 36.07 | 2,264,859 | -0.01(-0.03%) |
Jun 04, 2024 | 35.97 | 36.15 | 35.88 | 36.08 | 2,369,407 | -0.05(-0.14%) |
Jun 03, 2024 | 36.18 | 36.34 | 35.89 | 36.13 | 1,728,782 | -0.03(-0.08%) |
May 31, 2024 | 36.10 | 36.20 | 35.66 | 36.16 | 3,043,890 | +0.10(+0.28%) |
May 30, 2024 | 35.58 | 36.16 | 35.55 | 36.06 | 4,883,716 | +0.69(+1.95%) |
May 29, 2024 | 35.89 | 35.89 | 35.36 | 35.37 | 7,118,928 | -0.86(-2.37%) |
May 28, 2024 | 36.38 | 36.39 | 36.15 | 36.23 | 3,495,289 | -0.13(-0.36%) |
May 27, 2024 | 36.43 | 36.52 | 36.36 | 36.36 | 244,486 | -0.08(-0.22%) |
May 24, 2024 | 36.24 | 36.52 | 36.24 | 36.44 | 1,438,726 | +0.24(+0.66%) |
May 23, 2024 | 36.52 | 36.61 | 36.05 | 36.20 | 1,733,772 | -0.15(-0.41%) |
May 22, 2024 | 36.43 | 36.47 | 36.24 | 36.35 | 2,457,240 | -0.28(-0.76%) |
May 21, 2024 | 36.51 | 36.82 | 36.44 | 36.63 | 941,769 | -0.07(-0.19%) |
May 17, 2024 | 36.70 | 0 | +0.21(+0.58%) | |||
May 16, 2024 | 36.64 | 36.68 | 36.47 | 36.49 | 522,910 | -0.11(-0.30%) |
May 15, 2024 | 36.54 | 36.63 | 36.51 | 36.60 | 735,077 | +0.15(+0.41%) |
May 14, 2024 | 36.52 | 36.64 | 36.43 | 36.45 | 1,066,695 | -0.07(-0.19%) |
May 13, 2024 | 36.52 | 36.63 | 36.47 | 36.52 | 321,698 | +0.09(+0.25%) |
May 10, 2024 | 36.35 | 36.55 | 36.35 | 36.43 | 741,621 | +0.17(+0.47%) |
May 09, 2024 | 36.16 | 36.32 | 36.16 | 36.26 | 1,157,364 | +0.10(+0.28%) |
May 08, 2024 | 35.64 | 36.17 | 35.62 | 36.16 | 4,436,421 | +0.38(+1.06%) |
May 07, 2024 | 35.96 | 35.99 | 35.76 | 35.78 | 1,772,539 | -0.05(-0.14%) |
May 06, 2024 | 35.60 | 35.88 | 35.52 | 35.83 | 1,837,842 | +0.32(+0.90%) |
May 03, 2024 | 35.64 | 35.72 | 35.41 | 35.51 | 1,207,717 | +0.05(+0.14%) |
May 02, 2024 | 35.51 | 35.65 | 35.35 | 35.46 | 1,054,493 | +0.01(+0.03%) |
May 01, 2024 | 35.28 | 35.68 | 35.28 | 35.45 | 1,764,368 | +0.10(+0.28%) |
Apr 30, 2024 | 35.40 | 35.56 | 35.34 | 35.35 | 1,252,845 | -0.12(-0.34%) |
Apr 29, 2024 | 35.60 | 35.69 | 35.35 | 35.47 | 2,206,498 | -0.17(-0.48%) |
Apr 26, 2024 | 35.55 | 35.67 | 35.49 | 35.64 | 1,213,178 | -0.03(-0.08%) |
Apr 25, 2024 | 35.54 | 35.71 | 35.32 | 35.67 | 2,569,725 | -0.09(-0.25%) |
Apr 24, 2024 | 35.91 | 36.04 | 35.64 | 35.76 | 1,137,228 | -0.20(-0.56%) |
Apr 23, 2024 | 35.86 | 36.00 | 35.79 | 35.96 | 1,600,278 | +0.13(+0.36%) |
Apr 22, 2024 | 35.71 | 35.90 | 35.63 | 35.83 | 851,820 | +0.22(+0.62%) |
Apr 19, 2024 | 35.39 | 35.74 | 35.37 | 35.61 | 2,181,279 | +0.22(+0.62%) |
Apr 18, 2024 | 35.42 | 35.60 | 35.24 | 35.39 | 1,671,672 | +0.04(+0.11%) |
Apr 17, 2024 | 35.44 | 35.69 | 35.21 | 35.35 | 1,097,973 | -0.01(-0.03%) |
Apr 16, 2024 | 35.65 | 35.70 | 35.27 | 35.36 | 3,900,280 | -0.39(-1.09%) |
Apr 15, 2024 | 36.11 | 36.29 | 35.62 | 35.75 | 3,254,794 | -0.21(-0.58%) |
Apr 12, 2024 | 36.19 | 36.26 | 35.83 | 35.96 | 2,509,136 | -0.35(-0.96%) |
Apr 11, 2024 | 36.47 | 36.47 | 36.10 | 36.31 | 3,358,037 | -0.16(-0.44%) |
Apr 10, 2024 | 36.77 | 36.77 | 36.30 | 36.47 | 4,444,632 | -0.54(-1.46%) |
Apr 09, 2024 | 37.07 | 37.17 | 36.73 | 37.01 | 1,037,600 | +0.04(+0.11%) |
Apr 08, 2024 | 36.77 | 37.00 | 36.77 | 36.97 | 2,823,106 | +0.24(+0.65%) |
Apr 05, 2024 | 36.62 | 36.81 | 36.53 | 36.73 | 2,155,703 | +0.21(+0.58%) |
Apr 04, 2024 | 36.74 | 36.94 | 36.45 | 36.52 | 876,439 | -0.04(-0.11%) |
Apr 03, 2024 | 36.39 | 36.75 | 36.39 | 36.56 | 1,025,272 | +0.08(+0.22%) |
Apr 02, 2024 | 36.70 | 36.75 | 36.38 | 36.48 | 2,997,199 | -0.40(-1.08%) |