Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 35.85 | 36.20 | 35.85 | 36.16 | 57,336 | +0.16(+0.45%) |
Jun 24, 2024 | 36.41 | 36.56 | 35.90 | 36.00 | 47,408 | -0.77(-2.08%) |
Jun 21, 2024 | 36.65 | 36.95 | 36.65 | 36.76 | 27,615 | -0.36(-0.96%) |
Jun 20, 2024 | 36.77 | 37.12 | 36.74 | 37.12 | 73,557 | +0.65(+1.78%) |
Jun 18, 2024 | 36.28 | 36.50 | 36.11 | 36.47 | 104,828 | +0.67(+1.87%) |
Jun 17, 2024 | 35.98 | 36.13 | 35.67 | 35.80 | 21,337 | +0.05(+0.13%) |
Jun 14, 2024 | 35.95 | 36.06 | 35.73 | 35.75 | 20,057 | -0.41(-1.12%) |
Jun 13, 2024 | 36.00 | 36.18 | 35.80 | 36.16 | 40,324 | +0.70(+1.97%) |
Jun 12, 2024 | 35.46 | 35.82 | 35.44 | 35.46 | 137,596 | +0.27(+0.78%) |
Jun 11, 2024 | 35.03 | 35.32 | 35.03 | 35.19 | 28,969 | -0.31(-0.88%) |
Jun 10, 2024 | 35.21 | 35.51 | 35.06 | 35.50 | 32,550 | -0.26(-0.73%) |
Jun 07, 2024 | 35.79 | 35.99 | 35.76 | 35.76 | 20,722 | +0.17(+0.48%) |
Jun 06, 2024 | 35.11 | 35.60 | 35.11 | 35.59 | 29,865 | +0.46(+1.31%) |
Jun 05, 2024 | 34.81 | 35.15 | 34.51 | 35.13 | 44,075 | +0.15(+0.43%) |
Jun 04, 2024 | 34.92 | 35.16 | 34.89 | 34.98 | 27,606 | +0.17(+0.49%) |
Jun 03, 2024 | 34.63 | 34.86 | 34.55 | 34.81 | 53,071 | -0.68(-1.92%) |
May 31, 2024 | 35.39 | 35.80 | 35.39 | 35.49 | 51,948 | +0.45(+1.28%) |
May 30, 2024 | 34.71 | 35.19 | 34.71 | 35.04 | 26,502 | +0.49(+1.42%) |
May 29, 2024 | 35.07 | 35.07 | 34.50 | 34.55 | 31,007 | -0.90(-2.54%) |
May 28, 2024 | 35.35 | 35.59 | 35.27 | 35.45 | 37,106 | +0.46(+1.30%) |
May 24, 2024 | 35.33 | 35.42 | 34.94 | 34.99 | 27,111 | -0.21(-0.58%) |
May 23, 2024 | 35.50 | 35.67 | 35.17 | 35.20 | 31,337 | +0.05(+0.14%) |
May 22, 2024 | 34.96 | 35.24 | 34.93 | 35.15 | 104,310 | +0.06(+0.17%) |
May 21, 2024 | 34.88 | 35.16 | 34.82 | 35.09 | 33,175 | -0.11(-0.31%) |
May 20, 2024 | 35.00 | 35.41 | 34.76 | 35.20 | 51,025 | -0.03(-0.09%) |
May 17, 2024 | 35.16 | 35.34 | 35.03 | 35.23 | 42,222 | -0.76(-2.11%) |
May 16, 2024 | 35.60 | 36.04 | 35.33 | 35.99 | 210,295 | +0.22(+0.62%) |
May 15, 2024 | 35.50 | 35.90 | 35.29 | 35.77 | 55,782 | +0.48(+1.36%) |
May 14, 2024 | 35.12 | 35.35 | 35.10 | 35.29 | 58,402 | -0.13(-0.37%) |
May 13, 2024 | 35.42 | 35.73 | 35.36 | 35.42 | 44,435 | -0.56(-1.56%) |
May 10, 2024 | 35.91 | 36.13 | 35.90 | 35.98 | 80,332 | +1.01(+2.89%) |
May 09, 2024 | 34.36 | 35.08 | 34.36 | 34.97 | 49,425 | +0.37(+1.07%) |
May 08, 2024 | 34.49 | 34.87 | 34.48 | 34.60 | 43,954 | +1.40(+4.22%) |
May 07, 2024 | 33.89 | 33.89 | 33.20 | 33.20 | 165,005 | -1.04(-3.04%) |
May 06, 2024 | 34.35 | 35.00 | 34.01 | 34.24 | 289,123 | +0.03(+0.09%) |
May 03, 2024 | 33.83 | 34.45 | 33.83 | 34.21 | 38,818 | +0.26(+0.77%) |
May 02, 2024 | 33.96 | 34.21 | 33.82 | 33.95 | 35,931 | +0.00(+0.00%) |
May 01, 2024 | 32.80 | 34.50 | 32.80 | 33.95 | 71,002 | +0.07(+0.21%) |
Apr 30, 2024 | 33.89 | 34.25 | 33.78 | 33.88 | 86,954 | +0.27(+0.80%) |
Apr 29, 2024 | 33.18 | 33.78 | 33.15 | 33.61 | 108,054 | +0.81(+2.47%) |
Apr 26, 2024 | 32.52 | 32.99 | 32.48 | 32.80 | 256,082 | -0.84(-2.50%) |
Apr 25, 2024 | 33.71 | 33.78 | 33.40 | 33.64 | 126,032 | +0.19(+0.58%) |
Apr 24, 2024 | 33.35 | 33.53 | 33.29 | 33.45 | 33,654 | -0.13(-0.39%) |
Apr 23, 2024 | 34.02 | 34.10 | 33.37 | 33.58 | 979,183 | -0.44(-1.29%) |
Apr 22, 2024 | 33.34 | 34.28 | 33.34 | 34.02 | 540,571 | +1.70(+5.26%) |
Apr 19, 2024 | 32.03 | 32.50 | 32.03 | 32.32 | 122,993 | +0.98(+3.13%) |
Apr 18, 2024 | 31.70 | 31.86 | 31.27 | 31.34 | 94,150 | +0.60(+1.95%) |
Apr 17, 2024 | 30.61 | 30.83 | 30.47 | 30.74 | 97,048 | +0.18(+0.59%) |
Apr 16, 2024 | 30.56 | 30.65 | 30.40 | 30.56 | 582,222 | +0.11(+0.36%) |
Apr 15, 2024 | 30.49 | 30.83 | 30.41 | 30.45 | 155,667 | +1.10(+3.75%) |
Apr 12, 2024 | 29.16 | 29.60 | 29.09 | 29.35 | 120,678 | +0.69(+2.41%) |
Apr 11, 2024 | 28.67 | 28.82 | 28.44 | 28.66 | 139,692 | +0.85(+3.06%) |
Apr 10, 2024 | 27.86 | 28.04 | 27.79 | 27.81 | 37,502 | -0.89(-3.10%) |
Apr 09, 2024 | 28.88 | 28.95 | 28.68 | 28.70 | 61,630 | +0.18(+0.63%) |
Apr 08, 2024 | 28.47 | 28.65 | 28.46 | 28.52 | 45,884 | -0.27(-0.94%) |
Apr 05, 2024 | 28.67 | 28.94 | 28.65 | 28.79 | 78,530 | +0.08(+0.26%) |
Apr 04, 2024 | 28.91 | 29.00 | 28.54 | 28.71 | 117,841 | -0.62(-2.11%) |
Apr 03, 2024 | 29.05 | 29.42 | 29.05 | 29.33 | 63,982 | -0.03(-0.09%) |
Apr 02, 2024 | 29.50 | 29.54 | 29.31 | 29.36 | 55,873 | -0.74(-2.46%) |