Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 37.22 | 37.22 | 36.43 | 36.46 | 305,655 | -0.38(-1.03%) |
May 31, 2024 | 36.59 | 37.22 | 36.59 | 36.84 | 355,077 | +0.44(+1.21%) |
May 30, 2024 | 35.81 | 36.73 | 35.75 | 36.40 | 325,859 | +0.73(+2.05%) |
May 29, 2024 | 35.54 | 35.83 | 34.95 | 35.67 | 456,274 | +0.13(+0.36%) |
May 28, 2024 | 36.01 | 36.15 | 35.28 | 35.54 | 294,303 | -0.36(-0.99%) |
May 24, 2024 | 35.99 | 35.99 | 35.70 | 35.90 | 215,852 | +0.13(+0.36%) |
May 23, 2024 | 36.80 | 36.80 | 35.61 | 35.77 | 241,472 | -0.93(-2.54%) |
May 22, 2024 | 36.92 | 36.96 | 36.45 | 36.70 | 265,672 | -0.23(-0.62%) |
May 21, 2024 | 36.76 | 37.04 | 36.71 | 36.93 | 193,149 | +0.01(+0.03%) |
May 20, 2024 | 37.44 | 37.44 | 36.88 | 36.92 | 240,396 | -0.63(-1.69%) |
May 17, 2024 | 37.82 | 37.82 | 37.44 | 37.55 | 334,707 | -0.18(-0.47%) |
May 16, 2024 | 37.47 | 37.78 | 37.44 | 37.73 | 179,423 | +0.05(+0.13%) |
May 15, 2024 | 37.79 | 37.88 | 37.17 | 37.68 | 187,304 | +0.33(+0.87%) |
May 14, 2024 | 37.40 | 37.40 | 36.96 | 37.35 | 154,373 | +0.42(+1.13%) |
May 13, 2024 | 37.56 | 37.58 | 36.90 | 36.94 | 167,248 | -0.37(-0.98%) |
May 10, 2024 | 37.24 | 37.40 | 36.97 | 37.30 | 240,685 | +0.02(+0.05%) |
May 09, 2024 | 36.68 | 37.32 | 36.55 | 37.28 | 259,703 | +0.47(+1.26%) |
May 08, 2024 | 35.94 | 36.93 | 35.94 | 36.82 | 234,797 | +0.40(+1.09%) |
May 07, 2024 | 36.61 | 36.84 | 36.33 | 36.42 | 212,896 | -0.09(-0.24%) |
May 06, 2024 | 36.22 | 36.82 | 36.14 | 36.51 | 235,903 | +0.41(+1.13%) |
May 03, 2024 | 36.03 | 36.22 | 35.68 | 36.11 | 290,650 | +0.66(+1.87%) |
May 02, 2024 | 35.15 | 35.63 | 35.13 | 35.44 | 212,228 | +0.59(+1.71%) |
May 01, 2024 | 34.38 | 35.50 | 34.13 | 34.85 | 282,290 | +0.73(+2.15%) |
Apr 30, 2024 | 34.17 | 34.45 | 34.09 | 34.11 | 257,825 | -0.32(-0.92%) |
Apr 29, 2024 | 34.81 | 35.02 | 34.41 | 34.43 | 640,468 | -0.28(-0.80%) |
Apr 26, 2024 | 34.53 | 34.95 | 34.40 | 34.71 | 197,031 | +0.08(+0.23%) |
Apr 25, 2024 | 34.71 | 34.92 | 34.29 | 34.63 | 793,378 | -0.56(-1.60%) |
Apr 24, 2024 | 34.49 | 35.31 | 34.24 | 35.19 | 330,487 | +0.63(+1.83%) |
Apr 23, 2024 | 34.82 | 35.03 | 33.56 | 34.56 | 833,529 | -1.71(-4.72%) |
Apr 22, 2024 | 35.66 | 36.46 | 35.57 | 36.27 | 339,457 | +0.61(+1.72%) |
Apr 19, 2024 | 34.21 | 35.73 | 34.21 | 35.66 | 320,973 | +1.33(+3.87%) |
Apr 18, 2024 | 34.36 | 34.70 | 34.09 | 34.33 | 343,578 | +0.00(+0.00%) |
Apr 17, 2024 | 34.54 | 34.85 | 34.28 | 34.33 | 363,717 | +0.12(+0.35%) |
Apr 16, 2024 | 34.43 | 34.52 | 33.91 | 34.21 | 332,472 | -0.52(-1.51%) |
Apr 15, 2024 | 35.00 | 35.40 | 34.29 | 34.74 | 533,249 | -0.17(-0.48%) |
Apr 12, 2024 | 34.35 | 34.91 | 34.26 | 34.91 | 253,081 | +0.19(+0.54%) |
Apr 11, 2024 | 34.80 | 34.84 | 34.28 | 34.72 | 267,621 | +0.11(+0.31%) |
Apr 10, 2024 | 35.81 | 35.81 | 34.33 | 34.61 | 407,726 | -2.30(-6.23%) |
Apr 09, 2024 | 36.54 | 36.96 | 36.39 | 36.91 | 390,280 | +0.44(+1.19%) |
Apr 08, 2024 | 36.42 | 36.64 | 36.18 | 36.47 | 382,104 | +0.20(+0.55%) |
Apr 05, 2024 | 36.04 | 36.43 | 35.97 | 36.27 | 158,662 | +0.07(+0.19%) |
Apr 04, 2024 | 36.66 | 36.98 | 36.12 | 36.20 | 243,787 | +0.16(+0.44%) |
Apr 03, 2024 | 36.07 | 36.53 | 35.84 | 36.05 | 264,691 | -0.29(-0.79%) |
Apr 02, 2024 | 36.25 | 36.59 | 35.96 | 36.33 | 432,346 | -0.23(-0.62%) |