Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 35.46 | 35.78 | 35.45 | 35.65 | 213,584 | +0.31(+0.88%) |
May 23, 2024 | 36.07 | 36.09 | 35.23 | 35.34 | 332,461 | -0.40(-1.12%) |
May 22, 2024 | 35.46 | 35.84 | 35.46 | 35.74 | 314,294 | +0.41(+1.16%) |
May 21, 2024 | 35.16 | 35.36 | 35.04 | 35.33 | 253,209 | -0.09(-0.25%) |
May 20, 2024 | 35.04 | 35.48 | 35.00 | 35.42 | 246,192 | +0.43(+1.23%) |
May 17, 2024 | 35.18 | 35.18 | 34.80 | 34.99 | 341,869 | -0.09(-0.26%) |
May 16, 2024 | 35.18 | 35.27 | 35.07 | 35.08 | 756,141 | -0.10(-0.28%) |
May 15, 2024 | 34.71 | 35.18 | 34.68 | 35.18 | 268,626 | +0.79(+2.30%) |
May 14, 2024 | 34.13 | 34.43 | 34.13 | 34.39 | 329,449 | +0.30(+0.88%) |
May 13, 2024 | 34.19 | 34.19 | 34.00 | 34.09 | 188,797 | +0.12(+0.35%) |
May 10, 2024 | 33.98 | 34.17 | 33.90 | 33.97 | 295,825 | +0.18(+0.53%) |
May 09, 2024 | 33.81 | 33.82 | 33.61 | 33.79 | 638,649 | -0.09(-0.27%) |
May 08, 2024 | 33.62 | 33.92 | 33.58 | 33.88 | 284,881 | +0.10(+0.30%) |
May 07, 2024 | 33.88 | 33.99 | 33.77 | 33.78 | 364,274 | -0.02(-0.06%) |
May 06, 2024 | 33.56 | 33.81 | 33.52 | 33.80 | 555,930 | +0.44(+1.32%) |
May 03, 2024 | 33.35 | 33.49 | 33.20 | 33.36 | 358,159 | +0.52(+1.58%) |
May 02, 2024 | 32.85 | 32.90 | 32.27 | 32.84 | 409,307 | +0.29(+0.89%) |
May 01, 2024 | 32.84 | 33.32 | 32.52 | 32.55 | 756,624 | -0.60(-1.81%) |
Apr 30, 2024 | 33.60 | 33.76 | 33.15 | 33.15 | 367,910 | -0.56(-1.66%) |
Apr 29, 2024 | 33.61 | 33.74 | 33.52 | 33.71 | 286,254 | +0.20(+0.60%) |
Apr 26, 2024 | 33.27 | 33.65 | 33.21 | 33.51 | 351,947 | +0.29(+0.87%) |
Apr 25, 2024 | 32.79 | 33.32 | 32.71 | 33.22 | 563,209 | +0.18(+0.54%) |
Apr 24, 2024 | 33.26 | 33.38 | 32.81 | 33.04 | 435,451 | +0.13(+0.40%) |
Apr 23, 2024 | 32.57 | 33.04 | 32.54 | 32.91 | 300,123 | +0.44(+1.36%) |
Apr 22, 2024 | 32.36 | 32.67 | 32.09 | 32.47 | 340,795 | +0.36(+1.12%) |
Apr 19, 2024 | 32.65 | 32.78 | 32.03 | 32.11 | 517,904 | -0.61(-1.86%) |
Apr 18, 2024 | 33.08 | 33.18 | 32.67 | 32.72 | 329,857 | -0.35(-1.06%) |
Apr 17, 2024 | 33.63 | 33.65 | 33.05 | 33.07 | 433,745 | -0.42(-1.25%) |
Apr 16, 2024 | 33.49 | 33.68 | 33.35 | 33.49 | 592,449 | +0.03(+0.09%) |
Apr 15, 2024 | 34.33 | 34.33 | 33.34 | 33.46 | 564,180 | -0.51(-1.50%) |
Apr 12, 2024 | 34.36 | 34.42 | 33.90 | 33.97 | 504,484 | -0.83(-2.39%) |
Apr 11, 2024 | 34.57 | 34.89 | 34.34 | 34.80 | 457,720 | +0.38(+1.10%) |
Apr 10, 2024 | 34.53 | 34.69 | 34.30 | 34.42 | 470,169 | -0.65(-1.85%) |
Apr 09, 2024 | 35.00 | 35.07 | 34.63 | 35.07 | 334,319 | +0.28(+0.80%) |
Apr 08, 2024 | 34.79 | 34.95 | 34.65 | 34.79 | 233,852 | +0.11(+0.32%) |
Apr 05, 2024 | 34.47 | 34.84 | 34.41 | 34.68 | 467,886 | +0.25(+0.73%) |
Apr 04, 2024 | 35.37 | 35.45 | 34.39 | 34.43 | 514,203 | -0.51(-1.46%) |
Apr 03, 2024 | 34.54 | 35.07 | 34.54 | 34.94 | 484,382 | +0.19(+0.55%) |
Apr 02, 2024 | 34.80 | 34.80 | 34.51 | 34.75 | 502,396 | -0.46(-1.31%) |
Apr 01, 2024 | 35.25 | 35.49 | 35.11 | 35.21 | 1,051,459 | +0.02(+0.06%) |
Mar 28, 2024 | 35.16 | 35.31 | 35.12 | 35.19 | 391,749 | +0.03(+0.09%) |
Mar 27, 2024 | 35.09 | 35.16 | 34.98 | 35.16 | 297,777 | +0.34(+0.98%) |
Mar 26, 2024 | 35.00 | 35.15 | 34.80 | 34.82 | 388,499 | +0.01(+0.03%) |
Mar 25, 2024 | 34.72 | 34.98 | 34.70 | 34.81 | 319,738 | -0.17(-0.49%) |
Mar 22, 2024 | 35.08 | 35.11 | 34.86 | 34.98 | 422,636 | -0.09(-0.26%) |
Mar 21, 2024 | 35.11 | 35.41 | 35.04 | 35.07 | 428,809 | +0.40(+1.15%) |
Mar 20, 2024 | 34.33 | 34.69 | 34.15 | 34.67 | 445,821 | +0.40(+1.17%) |
Mar 19, 2024 | 33.95 | 34.30 | 33.84 | 34.27 | 451,979 | +0.07(+0.20%) |
Mar 18, 2024 | 34.45 | 34.53 | 34.18 | 34.20 | 472,143 | +0.06(+0.18%) |
Mar 15, 2024 | 34.20 | 34.34 | 34.08 | 34.14 | 453,479 | -0.47(-1.36%) |
Mar 14, 2024 | 35.06 | 35.11 | 34.38 | 34.61 | 676,828 | -0.44(-1.25%) |
Mar 13, 2024 | 35.38 | 35.38 | 34.95 | 35.05 | 400,382 | -0.47(-1.32%) |
Mar 12, 2024 | 35.33 | 35.52 | 34.99 | 35.52 | 521,411 | +0.47(+1.34%) |
Mar 11, 2024 | 34.92 | 35.08 | 34.75 | 35.05 | 419,352 | -0.09(-0.26%) |
Mar 08, 2024 | 35.86 | 35.92 | 35.14 | 35.14 | 720,692 | -0.59(-1.65%) |
Mar 07, 2024 | 35.51 | 35.87 | 35.39 | 35.73 | 468,932 | +0.50(+1.42%) |
Mar 06, 2024 | 35.25 | 35.51 | 35.02 | 35.23 | 531,862 | +0.45(+1.29%) |
Mar 05, 2024 | 35.20 | 35.20 | 34.54 | 34.78 | 547,525 | -0.71(-2.00%) |
Mar 04, 2024 | 35.48 | 35.65 | 35.39 | 35.49 | 700,994 | +0.12(+0.34%) |