Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 35.27 | 35.28 | 34.34 | 34.51 | 1,705,272 | -1.19(-3.33%) |
Jun 13, 2024 | 35.97 | 36.15 | 35.56 | 35.70 | 878,689 | -0.42(-1.16%) |
Jun 12, 2024 | 36.79 | 36.98 | 35.97 | 36.12 | 2,307,537 | -0.01(-0.03%) |
Jun 11, 2024 | 36.00 | 36.28 | 35.82 | 36.13 | 1,930,194 | -0.02(-0.06%) |
Jun 10, 2024 | 35.71 | 36.15 | 35.56 | 36.15 | 2,592,294 | +0.12(+0.33%) |
Jun 07, 2024 | 36.03 | 36.23 | 35.80 | 36.03 | 1,680,135 | -0.24(-0.66%) |
Jun 06, 2024 | 36.32 | 36.53 | 36.10 | 36.27 | 2,106,295 | -0.08(-0.22%) |
Jun 05, 2024 | 35.70 | 36.40 | 35.62 | 36.35 | 2,849,332 | +0.68(+1.91%) |
Jun 04, 2024 | 35.74 | 35.87 | 35.42 | 35.67 | 1,267,088 | -0.20(-0.56%) |
Jun 03, 2024 | 35.81 | 36.08 | 35.24 | 35.87 | 2,738,235 | +0.28(+0.79%) |
May 31, 2024 | 34.68 | 35.65 | 34.67 | 35.59 | 2,188,927 | +0.94(+2.71%) |
May 30, 2024 | 34.21 | 34.81 | 34.16 | 34.65 | 1,374,241 | +0.58(+1.70%) |
May 29, 2024 | 34.42 | 34.45 | 34.04 | 34.07 | 1,593,806 | -0.77(-2.21%) |
May 28, 2024 | 35.16 | 35.19 | 34.77 | 34.84 | 1,528,877 | -0.31(-0.88%) |
May 24, 2024 | 34.98 | 35.23 | 34.91 | 35.15 | 1,281,147 | +0.24(+0.69%) |
May 23, 2024 | 35.38 | 35.54 | 34.86 | 34.91 | 2,097,763 | -0.37(-1.05%) |
May 22, 2024 | 34.75 | 35.31 | 34.74 | 35.28 | 2,128,743 | +0.33(+0.94%) |
May 21, 2024 | 35.21 | 35.21 | 34.89 | 34.95 | 2,319,623 | -0.28(-0.79%) |
May 20, 2024 | 35.49 | 35.84 | 35.14 | 35.23 | 1,481,240 | -0.41(-1.15%) |
May 17, 2024 | 35.59 | 35.73 | 35.34 | 35.64 | 1,919,172 | +0.28(+0.79%) |
May 16, 2024 | 35.62 | 35.90 | 35.31 | 35.36 | 2,253,171 | -0.21(-0.59%) |
May 15, 2024 | 36.76 | 36.76 | 35.47 | 35.57 | 2,849,677 | -0.97(-2.65%) |
May 14, 2024 | 36.31 | 36.56 | 36.20 | 36.54 | 2,724,052 | +0.35(+0.97%) |
May 13, 2024 | 36.30 | 36.32 | 35.95 | 36.19 | 1,823,147 | +0.15(+0.42%) |
May 10, 2024 | 36.37 | 36.46 | 35.98 | 36.04 | 1,249,137 | -0.17(-0.47%) |
May 09, 2024 | 36.47 | 36.50 | 36.08 | 36.21 | 1,448,289 | -0.12(-0.33%) |
May 08, 2024 | 36.05 | 36.38 | 36.01 | 36.33 | 2,260,355 | +0.15(+0.41%) |
May 07, 2024 | 35.66 | 36.22 | 35.60 | 36.18 | 2,910,180 | +0.70(+1.97%) |
May 06, 2024 | 35.46 | 35.59 | 35.21 | 35.48 | 2,339,072 | +0.28(+0.80%) |
May 03, 2024 | 35.27 | 35.31 | 34.82 | 35.20 | 3,991,263 | +0.37(+1.06%) |
May 02, 2024 | 34.79 | 35.20 | 34.57 | 34.83 | 4,755,017 | +0.62(+1.81%) |
May 01, 2024 | 34.21 | 34.95 | 33.24 | 34.21 | 9,332,756 | +2.77(+8.81%) |
Apr 30, 2024 | 31.47 | 31.81 | 31.36 | 31.44 | 4,399,234 | -0.23(-0.73%) |
Apr 29, 2024 | 31.28 | 31.88 | 31.28 | 31.67 | 3,006,826 | +0.45(+1.44%) |
Apr 26, 2024 | 30.99 | 31.48 | 30.99 | 31.22 | 1,678,470 | +0.29(+0.94%) |
Apr 25, 2024 | 30.93 | 31.07 | 30.41 | 30.93 | 1,887,628 | -0.18(-0.58%) |
Apr 24, 2024 | 31.13 | 31.33 | 30.84 | 31.11 | 1,957,385 | -0.08(-0.26%) |
Apr 23, 2024 | 31.09 | 31.32 | 30.96 | 31.19 | 2,244,091 | -0.09(-0.29%) |
Apr 22, 2024 | 30.93 | 31.36 | 30.72 | 31.28 | 2,818,375 | +0.41(+1.33%) |
Apr 19, 2024 | 31.41 | 31.42 | 30.55 | 30.87 | 4,964,107 | -0.94(-2.96%) |
Apr 18, 2024 | 31.99 | 32.11 | 31.59 | 31.81 | 1,562,918 | +0.03(+0.09%) |
Apr 17, 2024 | 31.81 | 31.98 | 31.54 | 31.78 | 1,926,377 | +0.24(+0.76%) |
Apr 16, 2024 | 31.52 | 31.80 | 31.37 | 31.54 | 1,705,038 | -0.16(-0.50%) |
Apr 15, 2024 | 32.22 | 32.42 | 31.50 | 31.70 | 1,217,367 | -0.06(-0.19%) |
Apr 12, 2024 | 32.26 | 32.29 | 31.52 | 31.76 | 1,544,757 | -0.77(-2.37%) |
Apr 11, 2024 | 32.71 | 32.78 | 32.47 | 32.53 | 1,494,932 | -0.02(-0.06%) |
Apr 10, 2024 | 33.04 | 33.17 | 32.54 | 32.55 | 1,521,654 | -0.99(-2.95%) |
Apr 09, 2024 | 33.18 | 33.54 | 33.02 | 33.54 | 1,071,883 | +0.58(+1.76%) |
Apr 08, 2024 | 33.31 | 33.31 | 32.94 | 32.96 | 1,040,413 | -0.06(-0.18%) |
Apr 05, 2024 | 33.09 | 33.17 | 32.81 | 33.02 | 1,494,518 | -0.09(-0.27%) |
Apr 04, 2024 | 33.73 | 33.96 | 33.02 | 33.11 | 2,249,104 | -0.44(-1.31%) |
Apr 03, 2024 | 33.43 | 33.73 | 33.43 | 33.55 | 3,393,529 | +0.15(+0.45%) |
Apr 02, 2024 | 34.15 | 34.18 | 33.36 | 33.40 | 1,839,786 | -1.00(-2.91%) |