Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 34.55 | 34.73 | 34.55 | 34.71 | 16,383 | +0.04(+0.11%) |
Jun 20, 2024 | 34.73 | 34.87 | 34.67 | 34.67 | 49,524 | -0.08(-0.23%) |
Jun 18, 2024 | 34.77 | 34.91 | 34.72 | 34.75 | 11,290 | -0.06(-0.17%) |
Jun 17, 2024 | 34.52 | 34.81 | 34.40 | 34.81 | 15,361 | +0.25(+0.72%) |
Jun 14, 2024 | 34.77 | 34.77 | 34.44 | 34.56 | 34,520 | -0.39(-1.11%) |
Jun 13, 2024 | 34.98 | 35.04 | 34.76 | 34.95 | 8,020 | -0.20(-0.58%) |
Jun 12, 2024 | 35.38 | 35.58 | 35.04 | 35.15 | 22,874 | +0.09(+0.25%) |
Jun 11, 2024 | 35.16 | 35.16 | 34.83 | 35.07 | 14,819 | -0.07(-0.20%) |
Jun 10, 2024 | 35.14 | 35.17 | 35.00 | 35.14 | 15,295 | -0.10(-0.28%) |
Jun 07, 2024 | 35.22 | 35.51 | 35.22 | 35.24 | 15,032 | -0.35(-0.98%) |
Jun 06, 2024 | 35.51 | 35.59 | 35.37 | 35.59 | 33,376 | +0.06(+0.17%) |
Jun 05, 2024 | 35.39 | 35.54 | 35.27 | 35.53 | 6,204 | +0.17(+0.48%) |
Jun 04, 2024 | 35.49 | 35.58 | 35.27 | 35.36 | 31,548 | -0.49(-1.38%) |
Jun 03, 2024 | 36.21 | 36.21 | 35.60 | 35.85 | 15,021 | -0.28(-0.78%) |
May 31, 2024 | 35.78 | 36.13 | 35.53 | 36.13 | 20,358 | +0.42(+1.17%) |
May 30, 2024 | 35.50 | 35.74 | 35.44 | 35.72 | 16,742 | +0.34(+0.96%) |
May 29, 2024 | 35.70 | 35.70 | 35.38 | 35.38 | 15,792 | -0.62(-1.71%) |
May 28, 2024 | 36.16 | 36.16 | 35.91 | 35.99 | 27,282 | -0.06(-0.17%) |
May 24, 2024 | 35.92 | 36.06 | 35.92 | 36.05 | 21,815 | +0.37(+1.03%) |
May 23, 2024 | 36.21 | 36.21 | 35.64 | 35.69 | 16,413 | -0.35(-0.96%) |
May 22, 2024 | 35.97 | 36.14 | 35.89 | 36.03 | 12,243 | -0.27(-0.75%) |
May 21, 2024 | 36.26 | 36.33 | 36.14 | 36.31 | 11,626 | -0.02(-0.07%) |
May 20, 2024 | 36.32 | 36.41 | 36.21 | 36.33 | 12,624 | +0.05(+0.13%) |
May 17, 2024 | 36.14 | 36.28 | 36.14 | 36.28 | 15,597 | +0.21(+0.58%) |
May 16, 2024 | 36.24 | 36.24 | 36.07 | 36.07 | 7,521 | -0.15(-0.41%) |
May 15, 2024 | 36.48 | 36.48 | 36.12 | 36.22 | 27,539 | -0.04(-0.11%) |
May 14, 2024 | 36.36 | 36.37 | 36.15 | 36.26 | 23,906 | +0.14(+0.37%) |
May 13, 2024 | 36.20 | 36.35 | 36.10 | 36.13 | 13,742 | +0.02(+0.07%) |
May 10, 2024 | 36.43 | 36.43 | 36.10 | 36.10 | 25,393 | -0.12(-0.33%) |
May 09, 2024 | 35.96 | 36.23 | 35.91 | 36.22 | 28,960 | +0.42(+1.17%) |
May 08, 2024 | 35.79 | 35.89 | 35.76 | 35.81 | 58,545 | -0.11(-0.30%) |
May 07, 2024 | 35.49 | 35.97 | 35.49 | 35.92 | 158,770 | +0.59(+1.66%) |
May 06, 2024 | 35.37 | 35.43 | 35.22 | 35.33 | 14,054 | +0.20(+0.56%) |
May 03, 2024 | 35.13 | 35.24 | 35.04 | 35.13 | 15,399 | +0.34(+0.98%) |
May 02, 2024 | 34.59 | 34.85 | 34.50 | 34.79 | 13,525 | +0.24(+0.71%) |
May 01, 2024 | 34.50 | 35.01 | 34.44 | 34.55 | 14,775 | +0.17(+0.51%) |
Apr 30, 2024 | 34.78 | 34.83 | 34.37 | 34.37 | 19,142 | -0.71(-2.01%) |
Apr 29, 2024 | 34.81 | 35.08 | 34.81 | 35.08 | 10,747 | +0.46(+1.32%) |
Apr 26, 2024 | 34.65 | 34.75 | 34.44 | 34.62 | 34,795 | +0.31(+0.90%) |
Apr 25, 2024 | 34.04 | 34.33 | 33.88 | 34.31 | 77,860 | +0.13(+0.38%) |
Apr 24, 2024 | 34.09 | 34.24 | 33.93 | 34.18 | 21,074 | +0.05(+0.15%) |
Apr 23, 2024 | 34.05 | 34.29 | 34.05 | 34.13 | 20,282 | -0.25(-0.73%) |
Apr 22, 2024 | 34.26 | 34.57 | 34.06 | 34.38 | 22,531 | +0.03(+0.08%) |
Apr 19, 2024 | 34.28 | 34.56 | 34.28 | 34.35 | 17,089 | +0.05(+0.15%) |
Apr 18, 2024 | 34.38 | 34.55 | 34.19 | 34.30 | 28,590 | +0.03(+0.09%) |
Apr 17, 2024 | 34.52 | 34.56 | 34.27 | 34.27 | 6,373 | -0.03(-0.08%) |
Apr 16, 2024 | 34.45 | 34.46 | 34.23 | 34.30 | 18,354 | -0.33(-0.96%) |
Apr 15, 2024 | 35.08 | 35.28 | 34.55 | 34.63 | 30,999 | -0.17(-0.48%) |
Apr 12, 2024 | 35.49 | 35.49 | 34.72 | 34.80 | 39,432 | -0.89(-2.49%) |
Apr 11, 2024 | 35.77 | 35.80 | 35.48 | 35.69 | 153,530 | -0.06(-0.18%) |
Apr 10, 2024 | 35.68 | 35.82 | 35.52 | 35.75 | 57,730 | -0.46(-1.26%) |
Apr 09, 2024 | 36.21 | 36.33 | 35.88 | 36.21 | 28,075 | +0.19(+0.54%) |
Apr 08, 2024 | 36.02 | 36.13 | 35.96 | 36.01 | 17,471 | +0.10(+0.28%) |
Apr 05, 2024 | 35.71 | 35.94 | 35.59 | 35.92 | 29,698 | +0.15(+0.43%) |
Apr 04, 2024 | 36.29 | 36.38 | 35.66 | 35.76 | 17,146 | -0.34(-0.94%) |
Apr 03, 2024 | 35.85 | 36.11 | 35.85 | 36.10 | 21,149 | +0.25(+0.71%) |
Apr 02, 2024 | 36.10 | 36.10 | 35.71 | 35.85 | 36,795 | -0.25(-0.69%) |