Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 35.72 | 35.73 | 35.49 | 35.58 | 281,343 | -0.18(-0.50%) |
May 27, 2024 | 35.63 | 35.80 | 35.63 | 35.76 | 89,956 | +0.11(+0.31%) |
May 24, 2024 | 35.56 | 35.73 | 35.56 | 35.65 | 271,932 | +0.17(+0.48%) |
May 23, 2024 | 35.81 | 35.81 | 35.37 | 35.48 | 325,551 | -0.23(-0.64%) |
May 22, 2024 | 35.76 | 35.86 | 35.60 | 35.71 | 270,629 | -0.20(-0.56%) |
May 21, 2024 | 35.93 | 36.03 | 35.80 | 35.91 | 297,946 | +0.02(+0.06%) |
May 17, 2024 | 35.89 | 0 | +0.25(+0.70%) | |||
May 16, 2024 | 35.63 | 35.67 | 35.56 | 35.64 | 273,285 | +0.03(+0.08%) |
May 15, 2024 | 35.63 | 35.67 | 35.48 | 35.61 | 361,002 | +0.07(+0.20%) |
May 14, 2024 | 35.58 | 35.62 | 35.43 | 35.54 | 148,791 | +0.02(+0.06%) |
May 13, 2024 | 35.66 | 35.71 | 35.49 | 35.52 | 116,944 | -0.08(-0.22%) |
May 10, 2024 | 35.80 | 35.83 | 35.58 | 35.60 | 315,458 | -0.12(-0.34%) |
May 09, 2024 | 35.58 | 35.79 | 35.58 | 35.72 | 165,688 | +0.20(+0.56%) |
May 08, 2024 | 35.20 | 35.53 | 35.20 | 35.52 | 389,004 | -0.06(-0.17%) |
May 07, 2024 | 35.56 | 35.67 | 35.52 | 35.58 | 176,304 | +0.05(+0.14%) |
May 06, 2024 | 35.19 | 35.53 | 35.19 | 35.53 | 211,216 | +0.49(+1.40%) |
May 03, 2024 | 35.03 | 35.09 | 34.90 | 35.04 | 544,952 | +0.21(+0.60%) |
May 02, 2024 | 34.79 | 34.94 | 34.60 | 34.83 | 330,897 | +0.15(+0.43%) |
May 01, 2024 | 34.63 | 34.97 | 34.50 | 34.68 | 742,893 | +0.00(+0.00%) |
Apr 30, 2024 | 34.96 | 35.05 | 34.68 | 34.68 | 634,748 | -0.41(-1.17%) |
Apr 29, 2024 | 35.09 | 35.22 | 34.95 | 35.09 | 741,553 | +0.02(+0.06%) |
Apr 26, 2024 | 34.98 | 35.09 | 34.96 | 35.07 | 266,823 | +0.16(+0.46%) |
Apr 25, 2024 | 34.65 | 34.96 | 34.51 | 34.91 | 315,730 | +0.01(+0.03%) |
Apr 24, 2024 | 35.05 | 35.16 | 34.76 | 34.90 | 350,207 | -0.20(-0.57%) |
Apr 23, 2024 | 34.89 | 35.15 | 34.84 | 35.10 | 197,434 | +0.23(+0.66%) |
Apr 22, 2024 | 34.69 | 34.96 | 34.65 | 34.87 | 191,373 | +0.10(+0.29%) |
Apr 19, 2024 | 34.59 | 34.86 | 34.59 | 34.77 | 237,678 | +0.18(+0.52%) |
Apr 18, 2024 | 34.56 | 34.76 | 34.44 | 34.59 | 253,789 | +0.07(+0.20%) |
Apr 17, 2024 | 34.62 | 34.80 | 34.39 | 34.52 | 362,619 | +0.03(+0.09%) |
Apr 16, 2024 | 34.52 | 34.63 | 34.35 | 34.49 | 358,811 | -0.16(-0.46%) |
Apr 15, 2024 | 35.06 | 35.10 | 34.56 | 34.65 | 260,053 | -0.25(-0.72%) |
Apr 12, 2024 | 35.34 | 35.39 | 34.79 | 34.90 | 282,325 | -0.35(-0.99%) |
Apr 11, 2024 | 35.40 | 35.44 | 35.05 | 35.25 | 278,815 | -0.15(-0.42%) |
Apr 10, 2024 | 35.36 | 35.49 | 35.22 | 35.40 | 271,058 | -0.25(-0.70%) |
Apr 09, 2024 | 35.60 | 35.65 | 35.34 | 35.65 | 239,593 | +0.16(+0.45%) |
Apr 08, 2024 | 35.53 | 35.56 | 35.36 | 35.49 | 153,162 | +0.01(+0.03%) |
Apr 05, 2024 | 35.20 | 35.55 | 35.18 | 35.48 | 176,249 | +0.34(+0.97%) |
Apr 04, 2024 | 35.33 | 35.43 | 35.06 | 35.14 | 377,251 | -0.09(-0.26%) |
Apr 03, 2024 | 35.14 | 35.33 | 35.12 | 35.23 | 237,641 | +0.06(+0.17%) |
Apr 02, 2024 | 35.23 | 35.25 | 35.04 | 35.17 | 167,978 | -0.18(-0.51%) |
Apr 01, 2024 | 35.38 | 35.42 | 35.22 | 35.35 | 435,003 | +0.04(+0.11%) |
Mar 28, 2024 | 35.31 | 0 | +0.10(+0.28%) | |||
Mar 27, 2024 | 34.98 | 35.21 | 34.97 | 35.21 | 94,689 | +0.35(+1.00%) |
Mar 26, 2024 | 34.97 | 35.05 | 34.83 | 34.86 | 193,618 | -0.05(-0.14%) |
Mar 25, 2024 | 34.89 | 35.10 | 34.89 | 34.91 | 154,402 | -0.05(-0.14%) |
Mar 22, 2024 | 35.15 | 35.17 | 34.94 | 34.96 | 130,779 | -0.42(-1.19%) |
Mar 21, 2024 | 35.41 | 35.54 | 35.38 | 35.38 | 191,766 | +0.06(+0.17%) |
Mar 20, 2024 | 35.01 | 35.34 | 34.97 | 35.32 | 302,169 | +0.30(+0.86%) |
Mar 19, 2024 | 35.01 | 35.13 | 34.96 | 35.02 | 175,686 | +0.04(+0.11%) |
Mar 18, 2024 | 35.08 | 35.08 | 34.92 | 34.98 | 199,760 | -0.02(-0.06%) |
Mar 15, 2024 | 34.88 | 35.07 | 34.88 | 35.00 | 174,687 | +0.03(+0.09%) |
Mar 14, 2024 | 35.17 | 35.17 | 34.82 | 34.97 | 183,393 | -0.19(-0.54%) |
Mar 13, 2024 | 35.00 | 35.21 | 34.98 | 35.16 | 283,684 | +0.23(+0.66%) |
Mar 12, 2024 | 34.84 | 34.93 | 34.74 | 34.93 | 219,073 | +0.12(+0.34%) |
Mar 11, 2024 | 34.64 | 34.84 | 34.60 | 34.81 | 198,065 | +0.05(+0.14%) |
Mar 08, 2024 | 34.92 | 35.01 | 34.70 | 34.76 | 187,591 | -0.09(-0.26%) |
Mar 07, 2024 | 34.68 | 34.86 | 34.68 | 34.85 | 170,104 | +0.31(+0.90%) |
Mar 06, 2024 | 34.64 | 34.71 | 34.46 | 34.54 | 246,049 | +0.13(+0.38%) |
Mar 05, 2024 | 34.43 | 34.57 | 34.36 | 34.41 | 284,909 | -0.01(-0.03%) |
Mar 04, 2024 | 34.42 | 34.51 | 34.36 | 34.42 | 192,775 | -0.05(-0.15%) |