Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 35.91 | 36.02 | 35.85 | 35.92 | 798,715 | -0.07(-0.19%) |
May 21, 2024 | 36.05 | 36.11 | 35.89 | 35.99 | 1,091,029 | -0.06(-0.17%) |
May 20, 2024 | 35.85 | 36.16 | 35.77 | 36.05 | 3,497,830 | +0.21(+0.59%) |
May 17, 2024 | 35.80 | 35.87 | 35.67 | 35.84 | 3,369,575 | -1.69(-4.50%) |
May 16, 2024 | 37.56 | 37.70 | 37.47 | 37.53 | 685,750 | -0.02(-0.05%) |
May 15, 2024 | 37.41 | 37.63 | 37.41 | 37.55 | 536,772 | +0.39(+1.05%) |
May 14, 2024 | 37.46 | 37.50 | 37.06 | 37.16 | 290,995 | -0.14(-0.38%) |
May 13, 2024 | 36.88 | 37.34 | 36.88 | 37.30 | 588,930 | +0.45(+1.22%) |
May 10, 2024 | 36.95 | 37.09 | 36.81 | 36.85 | 654,939 | +0.00(+0.00%) |
May 09, 2024 | 36.36 | 36.96 | 36.33 | 36.85 | 614,013 | +0.49(+1.35%) |
May 08, 2024 | 36.54 | 36.71 | 36.32 | 36.36 | 452,338 | -0.42(-1.14%) |
May 07, 2024 | 36.92 | 36.92 | 36.62 | 36.78 | 438,579 | -0.02(-0.05%) |
May 06, 2024 | 36.81 | 36.96 | 36.70 | 36.80 | 564,295 | +0.18(+0.49%) |
May 03, 2024 | 36.82 | 36.85 | 36.33 | 36.62 | 592,740 | +0.07(+0.19%) |
May 02, 2024 | 36.86 | 36.90 | 36.44 | 36.55 | 1,223,699 | -0.10(-0.27%) |
May 01, 2024 | 36.48 | 37.08 | 36.36 | 36.65 | 755,838 | +0.12(+0.33%) |
Apr 30, 2024 | 36.40 | 36.61 | 36.24 | 36.53 | 711,679 | -0.10(-0.27%) |
Apr 29, 2024 | 36.47 | 36.84 | 36.38 | 36.63 | 592,997 | +0.25(+0.69%) |
Apr 26, 2024 | 36.66 | 36.87 | 36.30 | 36.38 | 571,104 | -0.17(-0.47%) |
Apr 25, 2024 | 36.79 | 37.08 | 36.40 | 36.55 | 648,923 | -0.47(-1.27%) |
Apr 24, 2024 | 36.89 | 37.17 | 36.60 | 37.02 | 827,903 | +0.18(+0.49%) |
Apr 23, 2024 | 37.10 | 37.29 | 36.77 | 36.84 | 1,056,481 | -0.21(-0.57%) |
Apr 22, 2024 | 36.90 | 37.27 | 36.80 | 37.05 | 709,978 | +0.18(+0.49%) |
Apr 19, 2024 | 36.25 | 36.88 | 36.23 | 36.87 | 1,366,981 | +0.63(+1.74%) |
Apr 18, 2024 | 36.05 | 36.40 | 36.04 | 36.24 | 584,618 | +0.20(+0.55%) |
Apr 17, 2024 | 35.87 | 36.18 | 35.72 | 36.04 | 903,235 | +0.33(+0.92%) |
Apr 16, 2024 | 35.76 | 35.90 | 35.54 | 35.71 | 1,131,364 | -0.23(-0.64%) |
Apr 15, 2024 | 35.90 | 35.98 | 35.44 | 35.94 | 1,113,237 | +0.19(+0.53%) |
Apr 12, 2024 | 35.80 | 36.05 | 35.72 | 35.75 | 618,208 | -0.01(-0.03%) |
Apr 11, 2024 | 36.08 | 36.10 | 35.74 | 35.76 | 592,778 | -0.15(-0.42%) |
Apr 10, 2024 | 35.51 | 36.08 | 35.50 | 35.91 | 1,064,623 | +0.06(+0.17%) |
Apr 09, 2024 | 35.95 | 36.09 | 35.76 | 35.85 | 1,031,092 | +0.05(+0.14%) |
Apr 08, 2024 | 36.13 | 36.23 | 35.80 | 35.80 | 570,246 | -0.23(-0.64%) |
Apr 05, 2024 | 35.84 | 36.12 | 35.56 | 36.03 | 435,823 | +0.00(+0.00%) |
Apr 04, 2024 | 36.22 | 36.29 | 35.93 | 36.03 | 568,016 | +0.08(+0.22%) |
Apr 03, 2024 | 35.92 | 36.23 | 35.90 | 35.95 | 571,714 | -0.10(-0.28%) |
Apr 02, 2024 | 36.05 | 36.35 | 36.03 | 36.05 | 697,230 | +0.03(+0.08%) |
Apr 01, 2024 | 36.52 | 36.55 | 35.96 | 36.02 | 427,127 | -0.42(-1.15%) |
Mar 28, 2024 | 36.29 | 36.49 | 36.49 | 36.44 | 598,459 | +0.25(+0.69%) |
Mar 27, 2024 | 35.80 | 36.21 | 35.80 | 36.19 | 1,050,483 | +0.54(+1.51%) |
Mar 26, 2024 | 35.79 | 35.86 | 35.55 | 35.65 | 952,161 | -0.11(-0.31%) |
Mar 25, 2024 | 35.90 | 35.95 | 35.70 | 35.76 | 945,803 | -0.05(-0.14%) |
Mar 22, 2024 | 36.12 | 36.24 | 35.80 | 35.81 | 1,035,112 | -0.14(-0.39%) |
Mar 21, 2024 | 35.90 | 35.96 | 35.84 | 35.95 | 963,510 | +0.10(+0.28%) |
Mar 20, 2024 | 35.62 | 36.07 | 35.55 | 35.85 | 837,484 | +0.15(+0.42%) |
Mar 19, 2024 | 35.68 | 35.98 | 35.54 | 35.70 | 1,388,367 | +0.02(+0.06%) |
Mar 18, 2024 | 35.58 | 35.82 | 35.50 | 35.68 | 655,675 | +0.06(+0.17%) |
Mar 15, 2024 | 35.51 | 35.62 | 35.41 | 35.62 | 1,041,330 | +0.09(+0.25%) |
Mar 14, 2024 | 35.49 | 35.70 | 35.37 | 35.53 | 1,549,547 | -0.05(-0.14%) |
Mar 13, 2024 | 35.88 | 36.02 | 35.31 | 35.58 | 1,830,287 | -0.26(-0.73%) |
Mar 12, 2024 | 35.51 | 35.98 | 35.45 | 35.84 | 1,812,386 | +0.33(+0.93%) |
Mar 11, 2024 | 35.73 | 35.87 | 35.40 | 35.51 | 1,993,190 | -0.32(-0.89%) |
Mar 08, 2024 | 36.00 | 36.14 | 35.28 | 35.83 | 2,573,957 | -0.41(-1.13%) |
Mar 07, 2024 | 35.80 | 36.30 | 35.75 | 36.24 | 5,317,208 | +4.16(+12.97%) |
Mar 06, 2024 | 32.10 | 32.39 | 31.92 | 32.08 | 659,052 | +0.31(+0.98%) |
Mar 05, 2024 | 32.14 | 32.41 | 31.63 | 31.77 | 675,359 | -0.27(-0.84%) |
Mar 04, 2024 | 31.00 | 32.18 | 31.00 | 32.04 | 1,006,891 | +0.91(+2.92%) |