Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 36.46 | 36.62 | 36.46 | 36.60 | 218,300 | +0.05(+0.14%) |
Jun 05, 2024 | 36.40 | 36.55 | 36.25 | 36.55 | 135,893 | +0.17(+0.47%) |
Jun 04, 2024 | 36.42 | 36.50 | 36.26 | 36.38 | 236,801 | -0.33(-0.90%) |
Jun 03, 2024 | 36.72 | 36.74 | 36.55 | 36.71 | 552,523 | +0.10(+0.27%) |
May 31, 2024 | 36.53 | 36.64 | 36.33 | 36.61 | 272,234 | +0.33(+0.91%) |
May 30, 2024 | 36.16 | 36.36 | 36.16 | 36.28 | 253,468 | +0.48(+1.34%) |
May 29, 2024 | 36.07 | 36.08 | 35.79 | 35.80 | 205,348 | -0.73(-2.00%) |
May 28, 2024 | 36.65 | 36.80 | 36.43 | 36.53 | 313,016 | +0.08(+0.22%) |
May 24, 2024 | 36.34 | 36.50 | 36.29 | 36.45 | 166,114 | +0.44(+1.22%) |
May 23, 2024 | 36.59 | 36.59 | 35.95 | 36.01 | 190,203 | -0.30(-0.83%) |
May 22, 2024 | 36.51 | 36.52 | 36.22 | 36.31 | 331,411 | -0.38(-1.04%) |
May 21, 2024 | 36.62 | 36.73 | 36.60 | 36.69 | 356,874 | -0.02(-0.05%) |
May 20, 2024 | 36.69 | 36.82 | 36.68 | 36.71 | 348,586 | +0.03(+0.08%) |
May 17, 2024 | 36.51 | 36.69 | 36.48 | 36.68 | 239,011 | +0.18(+0.49%) |
May 16, 2024 | 36.59 | 36.64 | 36.50 | 36.50 | 350,597 | -0.20(-0.54%) |
May 15, 2024 | 36.55 | 36.72 | 36.40 | 36.70 | 202,557 | +0.37(+1.02%) |
May 14, 2024 | 36.27 | 36.34 | 36.21 | 36.33 | 202,359 | +0.27(+0.75%) |
May 13, 2024 | 36.07 | 36.17 | 36.02 | 36.06 | 361,756 | +0.04(+0.11%) |
May 10, 2024 | 36.20 | 36.20 | 36.00 | 36.02 | 245,385 | -0.04(-0.11%) |
May 09, 2024 | 35.83 | 36.06 | 35.81 | 36.06 | 370,580 | +0.31(+0.87%) |
May 08, 2024 | 35.54 | 35.77 | 35.52 | 35.75 | 285,526 | +0.01(+0.03%) |
May 07, 2024 | 35.77 | 35.84 | 35.67 | 35.74 | 190,619 | +0.02(+0.06%) |
May 06, 2024 | 35.60 | 35.76 | 35.60 | 35.72 | 332,262 | +0.27(+0.76%) |
May 03, 2024 | 35.52 | 35.53 | 35.28 | 35.45 | 315,437 | +0.31(+0.88%) |
May 02, 2024 | 35.00 | 35.20 | 34.77 | 35.14 | 949,323 | +0.57(+1.65%) |
May 01, 2024 | 34.60 | 35.05 | 34.49 | 34.57 | 798,796 | -0.07(-0.20%) |
Apr 30, 2024 | 34.98 | 35.05 | 34.62 | 34.64 | 401,521 | -0.60(-1.70%) |
Apr 29, 2024 | 35.05 | 35.27 | 34.90 | 35.24 | 246,252 | +0.41(+1.18%) |
Apr 26, 2024 | 34.70 | 34.88 | 34.67 | 34.83 | 351,414 | +0.31(+0.90%) |
Apr 25, 2024 | 34.29 | 34.58 | 34.13 | 34.52 | 327,180 | -0.14(-0.40%) |
Apr 24, 2024 | 34.75 | 34.80 | 34.55 | 34.66 | 242,466 | -0.13(-0.37%) |
Apr 23, 2024 | 34.49 | 34.86 | 34.46 | 34.79 | 374,835 | +0.36(+1.05%) |
Apr 22, 2024 | 34.37 | 34.55 | 34.23 | 34.43 | 772,223 | +0.26(+0.76%) |
Apr 19, 2024 | 34.20 | 34.33 | 34.09 | 34.17 | 341,092 | -0.04(-0.12%) |
Apr 18, 2024 | 34.30 | 34.45 | 34.13 | 34.21 | 566,490 | +0.05(+0.15%) |
Apr 17, 2024 | 34.33 | 34.36 | 34.02 | 34.16 | 298,748 | +0.04(+0.12%) |
Apr 16, 2024 | 34.19 | 34.29 | 34.02 | 34.12 | 497,425 | -0.43(-1.24%) |
Apr 15, 2024 | 35.07 | 35.07 | 34.47 | 34.55 | 469,315 | -0.17(-0.49%) |
Apr 12, 2024 | 35.12 | 35.16 | 34.65 | 34.72 | 433,430 | -0.63(-1.78%) |
Apr 11, 2024 | 35.39 | 35.41 | 35.03 | 35.35 | 436,941 | +0.13(+0.37%) |
Apr 10, 2024 | 35.27 | 35.43 | 35.09 | 35.22 | 329,712 | -0.59(-1.65%) |
Apr 09, 2024 | 35.95 | 35.95 | 35.65 | 35.81 | 308,763 | +0.04(+0.11%) |
Apr 08, 2024 | 35.75 | 35.84 | 35.66 | 35.77 | 571,358 | +0.21(+0.59%) |
Apr 05, 2024 | 35.37 | 35.63 | 35.29 | 35.56 | 841,223 | +0.17(+0.48%) |
Apr 04, 2024 | 35.93 | 35.93 | 35.34 | 35.39 | 384,720 | -0.19(-0.53%) |
Apr 03, 2024 | 35.36 | 35.70 | 35.36 | 35.58 | 3,256,779 | +0.15(+0.42%) |
Apr 02, 2024 | 35.43 | 35.47 | 35.33 | 35.43 | 787,230 | -0.26(-0.73%) |