Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 34.98 | 34.98 | 34.62 | 34.86 | 802,432 | -0.14(-0.40%) |
Jun 10, 2024 | 34.85 | 35.20 | 34.45 | 35.00 | 994,793 | +0.30(+0.86%) |
Jun 07, 2024 | 34.59 | 34.88 | 34.30 | 34.70 | 885,543 | +0.10(+0.29%) |
Jun 06, 2024 | 34.27 | 34.63 | 34.10 | 34.60 | 814,123 | +0.35(+1.02%) |
Jun 05, 2024 | 34.26 | 34.49 | 34.05 | 34.25 | 657,273 | +0.01(+0.03%) |
Jun 04, 2024 | 34.03 | 34.27 | 33.82 | 34.24 | 1,233,875 | -0.09(-0.26%) |
Jun 03, 2024 | 34.70 | 34.76 | 34.20 | 34.33 | 1,214,831 | -0.42(-1.21%) |
May 31, 2024 | 34.30 | 34.78 | 34.02 | 34.75 | 2,508,174 | +0.45(+1.31%) |
May 30, 2024 | 34.20 | 34.78 | 34.18 | 34.30 | 3,843,874 | -1.51(-4.22%) |
May 29, 2024 | 36.04 | 36.19 | 35.53 | 35.81 | 553,799 | -0.12(-0.33%) |
May 28, 2024 | 35.64 | 36.30 | 35.62 | 35.93 | 730,302 | +0.45(+1.27%) |
May 24, 2024 | 35.52 | 35.72 | 35.35 | 35.48 | 410,181 | +0.18(+0.51%) |
May 23, 2024 | 35.54 | 35.78 | 35.22 | 35.30 | 493,691 | -0.21(-0.59%) |
May 22, 2024 | 35.90 | 36.19 | 35.40 | 35.51 | 693,170 | -0.30(-0.84%) |
May 21, 2024 | 35.79 | 35.91 | 35.54 | 35.81 | 574,546 | +0.02(+0.06%) |
May 20, 2024 | 35.40 | 35.88 | 35.34 | 35.79 | 942,461 | +0.37(+1.04%) |
May 17, 2024 | 35.07 | 35.51 | 34.80 | 35.42 | 1,045,732 | +0.31(+0.88%) |
May 16, 2024 | 35.11 | 35.57 | 34.85 | 35.11 | 635,523 | -0.10(-0.28%) |
May 15, 2024 | 35.50 | 35.56 | 35.16 | 35.21 | 929,860 | -0.24(-0.68%) |
May 14, 2024 | 35.22 | 35.47 | 35.15 | 35.45 | 784,755 | +0.25(+0.71%) |
May 13, 2024 | 35.32 | 35.58 | 35.11 | 35.20 | 1,000,153 | +0.10(+0.28%) |
May 10, 2024 | 35.10 | 35.18 | 34.82 | 35.10 | 709,632 | +0.03(+0.09%) |
May 09, 2024 | 34.99 | 35.09 | 34.76 | 35.07 | 642,005 | -0.01(-0.03%) |
May 08, 2024 | 34.79 | 35.12 | 34.34 | 35.08 | 1,782,075 | +0.32(+0.92%) |
May 07, 2024 | 34.70 | 35.09 | 34.55 | 34.76 | 1,418,129 | +0.03(+0.09%) |
May 06, 2024 | 34.27 | 34.87 | 34.27 | 34.73 | 914,429 | +0.48(+1.40%) |
May 03, 2024 | 33.99 | 34.26 | 33.67 | 34.25 | 566,371 | +0.32(+0.94%) |
May 02, 2024 | 33.67 | 34.00 | 33.53 | 33.93 | 643,545 | +0.45(+1.34%) |
May 01, 2024 | 33.37 | 33.63 | 32.75 | 33.48 | 1,009,230 | +0.03(+0.09%) |
Apr 30, 2024 | 34.54 | 34.54 | 33.43 | 33.45 | 1,380,786 | -0.77(-2.26%) |
Apr 29, 2024 | 34.23 | 34.54 | 34.07 | 34.22 | 591,133 | -0.02(-0.06%) |
Apr 26, 2024 | 34.34 | 34.58 | 33.85 | 34.24 | 917,934 | -0.03(-0.09%) |
Apr 25, 2024 | 34.81 | 35.03 | 33.90 | 34.27 | 1,550,058 | -0.68(-1.94%) |
Apr 24, 2024 | 34.59 | 35.21 | 34.14 | 34.95 | 1,163,015 | +0.29(+0.85%) |
Apr 23, 2024 | 34.99 | 35.01 | 34.58 | 34.65 | 837,144 | -0.27(-0.79%) |
Apr 22, 2024 | 34.71 | 35.04 | 34.38 | 34.93 | 950,778 | +0.27(+0.79%) |
Apr 19, 2024 | 34.25 | 35.06 | 34.25 | 34.65 | 750,732 | +0.47(+1.38%) |
Apr 18, 2024 | 34.27 | 34.40 | 33.98 | 34.18 | 707,185 | +0.11(+0.32%) |
Apr 17, 2024 | 33.83 | 34.26 | 33.70 | 34.08 | 611,499 | +0.41(+1.22%) |
Apr 16, 2024 | 33.92 | 34.01 | 33.42 | 33.66 | 715,233 | -0.33(-0.98%) |
Apr 15, 2024 | 34.72 | 34.94 | 33.97 | 34.00 | 716,837 | -0.59(-1.70%) |
Apr 12, 2024 | 35.14 | 35.67 | 34.56 | 34.59 | 921,784 | -0.50(-1.43%) |
Apr 11, 2024 | 35.23 | 35.30 | 34.84 | 35.09 | 655,221 | +0.03(+0.08%) |
Apr 10, 2024 | 35.24 | 35.35 | 35.04 | 35.06 | 656,367 | -0.31(-0.89%) |
Apr 09, 2024 | 35.40 | 35.58 | 35.19 | 35.37 | 781,274 | +0.02(+0.06%) |
Apr 08, 2024 | 35.31 | 35.67 | 35.12 | 35.35 | 988,131 | +0.29(+0.84%) |
Apr 05, 2024 | 35.50 | 35.51 | 34.98 | 35.06 | 860,499 | -0.50(-1.41%) |
Apr 04, 2024 | 35.85 | 36.03 | 35.49 | 35.56 | 545,145 | -0.23(-0.63%) |
Apr 03, 2024 | 35.55 | 36.14 | 35.53 | 35.78 | 714,616 | +0.38(+1.08%) |
Apr 02, 2024 | 35.35 | 35.64 | 35.26 | 35.40 | 610,780 | +0.14(+0.39%) |