Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 35.68 | 35.83 | 35.66 | 35.82 | 106,779 | +0.41(+1.16%) |
May 23, 2024 | 35.87 | 35.87 | 35.34 | 35.41 | 96,013 | -0.26(-0.73%) |
May 22, 2024 | 35.81 | 35.83 | 35.61 | 35.67 | 104,103 | -0.41(-1.14%) |
May 21, 2024 | 36.02 | 36.09 | 36.00 | 36.08 | 133,635 | -0.08(-0.22%) |
May 20, 2024 | 36.13 | 36.23 | 36.10 | 36.16 | 109,998 | +0.07(+0.19%) |
May 17, 2024 | 36.00 | 36.11 | 35.94 | 36.09 | 120,538 | +0.15(+0.42%) |
May 16, 2024 | 36.06 | 36.08 | 35.93 | 35.94 | 94,794 | -0.22(-0.61%) |
May 15, 2024 | 36.00 | 36.20 | 35.88 | 36.16 | 543,455 | +0.32(+0.89%) |
May 14, 2024 | 35.78 | 35.87 | 35.71 | 35.84 | 133,495 | +0.23(+0.65%) |
May 13, 2024 | 35.63 | 35.74 | 35.58 | 35.61 | 134,261 | -0.02(-0.06%) |
May 10, 2024 | 35.77 | 35.78 | 35.57 | 35.63 | 115,740 | -0.05(-0.14%) |
May 09, 2024 | 35.45 | 35.68 | 35.45 | 35.68 | 115,425 | +0.31(+0.88%) |
May 08, 2024 | 35.26 | 35.39 | 35.21 | 35.37 | 155,328 | -0.09(-0.25%) |
May 07, 2024 | 35.48 | 35.55 | 35.36 | 35.46 | 123,136 | +0.03(+0.08%) |
May 06, 2024 | 35.37 | 35.48 | 35.37 | 35.43 | 169,155 | +0.18(+0.51%) |
May 03, 2024 | 35.35 | 35.37 | 35.12 | 35.25 | 149,280 | +0.30(+0.86%) |
May 02, 2024 | 34.77 | 35.01 | 34.61 | 34.95 | 131,654 | +0.63(+1.83%) |
May 01, 2024 | 34.32 | 34.74 | 34.26 | 34.32 | 132,244 | -0.08(-0.23%) |
Apr 30, 2024 | 34.71 | 34.76 | 34.40 | 34.40 | 110,531 | -0.51(-1.46%) |
Apr 29, 2024 | 34.73 | 34.96 | 34.73 | 34.91 | 95,575 | +0.44(+1.28%) |
Apr 26, 2024 | 34.43 | 34.55 | 34.37 | 34.47 | 219,623 | +0.23(+0.67%) |
Apr 25, 2024 | 33.99 | 34.30 | 33.93 | 34.24 | 89,746 | -0.20(-0.58%) |
Apr 24, 2024 | 34.58 | 34.58 | 34.36 | 34.44 | 94,584 | -0.20(-0.58%) |
Apr 23, 2024 | 34.38 | 34.66 | 34.36 | 34.64 | 107,197 | +0.33(+0.96%) |
Apr 22, 2024 | 34.22 | 34.43 | 34.15 | 34.31 | 114,627 | +0.33(+0.97%) |
Apr 19, 2024 | 33.97 | 34.09 | 33.89 | 33.98 | 130,754 | -0.06(-0.18%) |
Apr 18, 2024 | 34.09 | 34.23 | 33.97 | 34.04 | 160,861 | +0.07(+0.21%) |
Apr 17, 2024 | 34.04 | 34.08 | 33.81 | 33.97 | 158,909 | -0.02(-0.06%) |
Apr 16, 2024 | 34.00 | 34.10 | 33.87 | 33.99 | 149,931 | -0.39(-1.13%) |
Apr 15, 2024 | 34.87 | 34.87 | 34.35 | 34.38 | 142,789 | -0.18(-0.52%) |
Apr 12, 2024 | 34.83 | 34.92 | 34.52 | 34.56 | 113,962 | -0.62(-1.76%) |
Apr 11, 2024 | 35.19 | 35.20 | 34.85 | 35.18 | 146,310 | +0.22(+0.63%) |
Apr 10, 2024 | 35.06 | 35.15 | 34.85 | 34.96 | 165,626 | -0.59(-1.66%) |
Apr 09, 2024 | 35.62 | 35.67 | 35.39 | 35.55 | 130,918 | +0.09(+0.25%) |
Apr 08, 2024 | 35.46 | 35.53 | 35.42 | 35.46 | 136,156 | +0.21(+0.60%) |
Apr 05, 2024 | 35.14 | 35.34 | 35.09 | 35.25 | 121,425 | +0.14(+0.40%) |
Apr 04, 2024 | 35.57 | 35.58 | 35.06 | 35.11 | 114,203 | -0.22(-0.62%) |
Apr 03, 2024 | 35.06 | 35.39 | 35.06 | 35.33 | 131,462 | +0.27(+0.77%) |
Apr 02, 2024 | 35.07 | 35.10 | 34.98 | 35.06 | 164,507 | -0.32(-0.90%) |
Apr 01, 2024 | 35.48 | 35.62 | 35.30 | 35.38 | 154,359 | -0.09(-0.25%) |
Mar 28, 2024 | 35.43 | 35.51 | 35.42 | 35.47 | 170,211 | -0.11(-0.31%) |
Mar 27, 2024 | 35.44 | 35.62 | 35.42 | 35.58 | 156,061 | +0.27(+0.76%) |
Mar 26, 2024 | 35.38 | 35.43 | 35.31 | 35.31 | 170,450 | +0.06(+0.17%) |
Mar 25, 2024 | 35.19 | 35.30 | 35.19 | 35.25 | 185,902 | -0.05(-0.14%) |
Mar 22, 2024 | 35.39 | 35.39 | 35.25 | 35.30 | 148,992 | -0.10(-0.28%) |
Mar 21, 2024 | 35.44 | 35.48 | 35.37 | 35.40 | 121,757 | -0.04(-0.11%) |
Mar 20, 2024 | 34.99 | 35.45 | 34.98 | 35.44 | 146,215 | +0.45(+1.29%) |
Mar 19, 2024 | 34.87 | 35.07 | 34.84 | 34.99 | 135,723 | -0.01(-0.03%) |
Mar 18, 2024 | 35.09 | 35.10 | 34.96 | 35.00 | 127,073 | +0.01(+0.03%) |
Mar 15, 2024 | 34.94 | 35.03 | 34.87 | 34.99 | 100,565 | +0.05(+0.14%) |
Mar 14, 2024 | 35.19 | 35.22 | 34.84 | 34.94 | 146,215 | -0.19(-0.54%) |
Mar 13, 2024 | 35.08 | 35.21 | 35.07 | 35.13 | 174,362 | -0.08(-0.23%) |
Mar 12, 2024 | 35.03 | 35.21 | 34.91 | 35.21 | 208,287 | +0.24(+0.69%) |
Mar 11, 2024 | 34.94 | 35.00 | 34.86 | 34.97 | 200,477 | -0.25(-0.71%) |
Mar 08, 2024 | 35.35 | 35.44 | 35.19 | 35.22 | 182,392 | +0.02(+0.06%) |
Mar 07, 2024 | 35.12 | 35.24 | 35.06 | 35.20 | 271,510 | +0.30(+0.86%) |
Mar 06, 2024 | 34.86 | 35.03 | 34.83 | 34.90 | 248,322 | +0.48(+1.39%) |
Mar 05, 2024 | 34.51 | 34.61 | 34.33 | 34.42 | 129,647 | -0.03(-0.09%) |
Mar 04, 2024 | 34.45 | 34.51 | 34.40 | 34.45 | 156,537 | -0.23(-0.66%) |