Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 34.98 | 35.61 | 34.98 | 35.45 | 9,050,325 | +0.54(+1.54%) |
May 30, 2024 | 34.47 | 35.22 | 34.45 | 34.91 | 2,491,455 | +0.51(+1.47%) |
May 29, 2024 | 34.15 | 34.57 | 34.15 | 34.41 | 1,946,556 | +0.20(+0.58%) |
May 28, 2024 | 34.44 | 34.57 | 34.21 | 34.21 | 1,987,245 | -0.27(-0.78%) |
May 24, 2024 | 34.41 | 34.49 | 34.31 | 34.48 | 1,561,617 | +0.10(+0.29%) |
May 23, 2024 | 34.47 | 34.55 | 34.28 | 34.38 | 2,338,450 | -0.09(-0.26%) |
May 22, 2024 | 34.37 | 34.54 | 34.33 | 34.47 | 1,658,083 | +0.13(+0.38%) |
May 21, 2024 | 34.32 | 34.48 | 34.29 | 34.34 | 1,097,175 | -0.09(-0.26%) |
May 20, 2024 | 34.45 | 34.56 | 34.36 | 34.43 | 717,053 | +0.00(+0.00%) |
May 17, 2024 | 34.63 | 34.63 | 34.33 | 34.43 | 1,692,639 | -0.07(-0.20%) |
May 16, 2024 | 34.44 | 34.63 | 34.30 | 34.50 | 1,907,696 | +0.13(+0.38%) |
May 15, 2024 | 34.30 | 34.44 | 34.20 | 34.37 | 2,263,003 | +0.14(+0.41%) |
May 14, 2024 | 34.47 | 34.49 | 34.18 | 34.23 | 1,976,102 | -0.06(-0.17%) |
May 13, 2024 | 34.43 | 34.53 | 34.29 | 34.29 | 1,268,326 | -0.14(-0.40%) |
May 10, 2024 | 34.35 | 34.43 | 34.27 | 34.43 | 1,413,859 | +0.19(+0.55%) |
May 09, 2024 | 34.39 | 34.43 | 34.09 | 34.24 | 1,276,360 | -0.14(-0.40%) |
May 08, 2024 | 34.33 | 34.46 | 34.26 | 34.38 | 1,623,754 | +0.09(+0.26%) |
May 07, 2024 | 34.64 | 34.66 | 34.29 | 34.29 | 2,262,196 | -0.28(-0.81%) |
May 06, 2024 | 34.74 | 34.74 | 34.44 | 34.57 | 1,648,727 | -0.06(-0.17%) |
May 03, 2024 | 34.49 | 34.78 | 34.49 | 34.63 | 2,421,956 | +0.19(+0.55%) |
May 02, 2024 | 34.75 | 34.79 | 34.34 | 34.44 | 2,532,454 | -0.24(-0.69%) |
May 01, 2024 | 34.54 | 34.78 | 34.54 | 34.67 | 2,792,197 | +0.07(+0.20%) |
Apr 30, 2024 | 34.83 | 35.06 | 34.60 | 34.61 | 2,354,058 | -0.33(-0.94%) |
Apr 29, 2024 | 34.60 | 35.06 | 34.52 | 34.93 | 3,239,358 | +0.44(+1.27%) |
Apr 26, 2024 | 34.58 | 34.72 | 34.29 | 34.50 | 4,706,218 | -0.24(-0.69%) |
Apr 25, 2024 | 34.98 | 35.10 | 34.58 | 34.73 | 4,712,153 | -0.41(-1.16%) |
Apr 24, 2024 | 35.82 | 35.82 | 34.99 | 35.14 | 5,659,324 | -0.52(-1.45%) |
Apr 23, 2024 | 35.84 | 35.89 | 35.54 | 35.66 | 3,096,635 | -0.23(-0.64%) |
Apr 22, 2024 | 35.94 | 36.06 | 35.79 | 35.89 | 2,370,618 | +0.05(+0.14%) |
Apr 19, 2024 | 36.07 | 36.07 | 35.79 | 35.84 | 4,139,615 | -0.10(-0.28%) |
Apr 18, 2024 | 36.30 | 36.31 | 35.79 | 35.94 | 5,424,510 | -0.32(-0.88%) |
Apr 17, 2024 | 36.23 | 36.34 | 36.14 | 36.26 | 2,760,800 | +0.05(+0.14%) |
Apr 16, 2024 | 36.30 | 36.40 | 36.19 | 36.21 | 2,381,829 | -0.09(-0.25%) |
Apr 15, 2024 | 36.55 | 36.57 | 36.25 | 36.29 | 2,475,383 | -0.13(-0.35%) |
Apr 12, 2024 | 36.63 | 36.65 | 36.42 | 36.42 | 2,121,707 | -0.28(-0.76%) |
Apr 11, 2024 | 36.77 | 36.79 | 36.61 | 36.70 | 2,760,313 | -0.04(-0.11%) |
Apr 10, 2024 | 36.87 | 36.88 | 36.63 | 36.74 | 3,317,685 | -0.21(-0.56%) |
Apr 09, 2024 | 36.91 | 37.03 | 36.87 | 36.95 | 2,176,618 | +0.05(+0.13%) |
Apr 08, 2024 | 36.84 | 37.02 | 36.83 | 36.90 | 3,712,250 | +0.06(+0.16%) |
Apr 05, 2024 | 36.82 | 36.89 | 36.77 | 36.84 | 2,146,790 | +0.10(+0.27%) |
Apr 04, 2024 | 36.88 | 36.93 | 36.72 | 36.74 | 3,553,255 | -0.08(-0.22%) |
Apr 03, 2024 | 36.71 | 36.88 | 36.67 | 36.82 | 3,013,544 | +0.14(+0.38%) |
Apr 02, 2024 | 36.82 | 36.86 | 36.56 | 36.68 | 7,913,950 | -0.14(-0.38%) |