Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 37.09 | 37.13 | 36.75 | 37.13 | 2,926 | +0.13(+0.35%) |
May 30, 2024 | 36.88 | 37.01 | 36.85 | 37.00 | 12,687 | +0.78(+2.16%) |
May 29, 2024 | 36.55 | 36.55 | 36.22 | 36.22 | 4,590 | -0.78(-2.11%) |
May 28, 2024 | 37.29 | 37.29 | 37.00 | 37.00 | 4,206 | -0.01(-0.03%) |
May 24, 2024 | 36.81 | 37.07 | 36.79 | 37.01 | 13,754 | +0.61(+1.67%) |
May 23, 2024 | 36.90 | 36.90 | 36.36 | 36.40 | 5,729 | -0.30(-0.82%) |
May 22, 2024 | 36.72 | 36.84 | 36.53 | 36.70 | 4,485 | -0.17(-0.47%) |
May 21, 2024 | 36.85 | 36.87 | 36.85 | 36.87 | 401 | -0.05(-0.15%) |
May 20, 2024 | 36.93 | 37.06 | 36.89 | 36.93 | 5,014 | +0.21(+0.57%) |
May 17, 2024 | 36.65 | 36.72 | 36.65 | 36.72 | 993 | +0.24(+0.65%) |
May 16, 2024 | 36.43 | 36.61 | 36.40 | 36.48 | 6,532 | +0.01(+0.04%) |
May 15, 2024 | 36.49 | 36.49 | 36.37 | 36.47 | 3,654 | +0.46(+1.28%) |
May 14, 2024 | 36.00 | 36.08 | 35.96 | 36.01 | 14,415 | +0.37(+1.03%) |
May 13, 2024 | 35.71 | 35.79 | 35.61 | 35.64 | 13,212 | -0.05(-0.15%) |
May 10, 2024 | 35.73 | 35.73 | 35.61 | 35.70 | 76,988 | +0.14(+0.40%) |
May 09, 2024 | 35.36 | 35.55 | 35.24 | 35.55 | 2,775 | +0.32(+0.92%) |
May 08, 2024 | 35.17 | 35.25 | 35.17 | 35.23 | 8,184 | +0.19(+0.54%) |
May 07, 2024 | 34.98 | 35.10 | 34.98 | 35.04 | 12,960 | +0.10(+0.30%) |
May 06, 2024 | 34.79 | 34.94 | 34.79 | 34.94 | 21,272 | +0.20(+0.57%) |
May 03, 2024 | 34.72 | 34.82 | 34.72 | 34.74 | 1,972 | +0.28(+0.82%) |
May 02, 2024 | 34.19 | 34.45 | 33.98 | 34.45 | 1,170 | +0.47(+1.38%) |
May 01, 2024 | 34.00 | 34.08 | 33.99 | 33.99 | 7,909 | -0.11(-0.33%) |
Apr 30, 2024 | 34.31 | 34.31 | 34.10 | 34.10 | 215 | -0.35(-1.02%) |
Apr 29, 2024 | 34.04 | 34.50 | 34.04 | 34.45 | 13,726 | +0.48(+1.43%) |
Apr 26, 2024 | 33.71 | 33.96 | 33.71 | 33.96 | 1,783 | +0.36(+1.08%) |
Apr 25, 2024 | 33.33 | 33.67 | 33.33 | 33.60 | 8,539 | -0.02(-0.05%) |
Apr 24, 2024 | 33.66 | 33.66 | 33.47 | 33.62 | 2,353 | -0.27(-0.80%) |
Apr 23, 2024 | 33.67 | 33.92 | 33.67 | 33.89 | 3,454 | +0.57(+1.72%) |
Apr 22, 2024 | 33.23 | 33.37 | 33.15 | 33.32 | 1,915 | +0.28(+0.84%) |
Apr 19, 2024 | 33.01 | 33.04 | 32.92 | 33.04 | 5,461 | -0.12(-0.36%) |
Apr 18, 2024 | 33.34 | 33.34 | 33.13 | 33.16 | 1,785 | -0.08(-0.24%) |
Apr 17, 2024 | 33.29 | 33.29 | 33.06 | 33.24 | 7,216 | +0.19(+0.57%) |
Apr 16, 2024 | 33.15 | 33.15 | 33.05 | 33.05 | 896 | -0.44(-1.30%) |
Apr 15, 2024 | 34.20 | 34.20 | 33.49 | 33.49 | 1,219 | -0.04(-0.12%) |
Apr 12, 2024 | 33.95 | 33.95 | 33.52 | 33.53 | 4,730 | -0.90(-2.61%) |
Apr 11, 2024 | 34.42 | 34.43 | 34.42 | 34.43 | 777 | +0.18(+0.54%) |
Apr 10, 2024 | 34.17 | 34.24 | 34.17 | 34.24 | 1,531 | -0.29(-0.84%) |
Apr 09, 2024 | 34.53 | 34.53 | 34.48 | 34.53 | 6,819 | -0.08(-0.23%) |
Apr 08, 2024 | 34.50 | 34.66 | 34.50 | 34.61 | 13,912 | +0.29(+0.86%) |
Apr 05, 2024 | 34.32 | 34.35 | 34.28 | 34.32 | 1,360 | +0.04(+0.11%) |
Apr 04, 2024 | 34.70 | 34.71 | 34.17 | 34.28 | 2,268 | -0.10(-0.29%) |
Apr 03, 2024 | 34.20 | 34.38 | 34.20 | 34.38 | 1,578 | +0.16(+0.47%) |
Apr 02, 2024 | 34.27 | 34.32 | 34.12 | 34.22 | 1,920 | -0.39(-1.12%) |
Apr 01, 2024 | 34.88 | 34.88 | 34.61 | 34.61 | 2,492 | -0.16(-0.45%) |
Mar 28, 2024 | 34.74 | 34.83 | 34.74 | 34.76 | 3,792 | +0.09(+0.26%) |
Mar 27, 2024 | 34.42 | 34.67 | 34.67 | 4,502 | +0.39(+1.12%) | |
Mar 26, 2024 | 34.23 | 34.47 | 34.23 | 34.29 | 11,096 | +0.28(+0.81%) |
Mar 25, 2024 | 34.09 | 34.11 | 34.01 | 34.01 | 1,051 | -0.08(-0.23%) |
Mar 22, 2024 | 34.09 | 34.14 | 34.09 | 34.09 | 7,902 | -0.25(-0.72%) |
Mar 21, 2024 | 34.44 | 34.52 | 34.34 | 34.34 | 2,800 | -0.11(-0.32%) |
Mar 20, 2024 | 33.87 | 34.45 | 33.87 | 34.45 | 8,394 | +0.46(+1.36%) |
Mar 19, 2024 | 34.02 | 34.03 | 33.98 | 33.98 | 8,828 | +0.04(+0.12%) |
Mar 18, 2024 | 34.02 | 34.43 | 33.91 | 33.94 | 20,226 | -0.12(-0.35%) |
Mar 15, 2024 | 34.07 | 34.14 | 34.01 | 34.06 | 2,314 | +0.06(+0.17%) |
Mar 14, 2024 | 34.02 | 34.03 | 34.00 | 34.00 | 1,001 | -0.29(-0.84%) |
Mar 13, 2024 | 34.33 | 34.33 | 34.21 | 34.29 | 2,136 | -0.10(-0.30%) |
Mar 12, 2024 | 34.23 | 34.40 | 34.18 | 34.40 | 4,970 | +0.07(+0.20%) |
Mar 11, 2024 | 34.23 | 34.39 | 34.23 | 34.33 | 691 | -0.07(-0.21%) |
Mar 08, 2024 | 34.58 | 34.60 | 34.32 | 34.40 | 4,450 | -0.04(-0.11%) |
Mar 07, 2024 | 34.19 | 34.47 | 34.19 | 34.44 | 684 | +0.55(+1.62%) |
Mar 06, 2024 | 33.80 | 33.89 | 33.80 | 33.89 | 220 | +0.50(+1.51%) |
Mar 05, 2024 | 33.33 | 33.51 | 33.33 | 33.38 | 3,872 | +0.06(+0.19%) |
Mar 04, 2024 | 33.14 | 33.32 | 33.14 | 33.32 | 2,957 | -0.14(-0.41%) |