Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 35.97 | 36.03 | 35.73 | 35.90 | 121,027 | +0.04(+0.11%) |
May 16, 2024 | 36.13 | 36.20 | 35.85 | 35.86 | 383,466 | -0.31(-0.86%) |
May 15, 2024 | 35.68 | 36.20 | 35.65 | 36.17 | 210,897 | +0.77(+2.18%) |
May 14, 2024 | 35.20 | 35.43 | 35.10 | 35.40 | 159,689 | +0.21(+0.60%) |
May 13, 2024 | 35.53 | 35.53 | 35.16 | 35.19 | 152,608 | -0.19(-0.54%) |
May 10, 2024 | 35.51 | 35.64 | 35.31 | 35.38 | 109,311 | +0.06(+0.17%) |
May 09, 2024 | 35.22 | 35.36 | 35.08 | 35.32 | 181,013 | +0.13(+0.37%) |
May 08, 2024 | 34.91 | 35.28 | 34.91 | 35.19 | 255,162 | +0.00(+0.00%) |
May 07, 2024 | 35.41 | 35.41 | 35.16 | 35.19 | 182,090 | -0.31(-0.87%) |
May 06, 2024 | 35.05 | 35.50 | 35.05 | 35.50 | 207,887 | +0.69(+1.98%) |
May 03, 2024 | 34.84 | 35.12 | 34.73 | 34.81 | 479,947 | +0.40(+1.16%) |
May 02, 2024 | 34.27 | 34.46 | 33.80 | 34.41 | 393,911 | +0.43(+1.27%) |
May 01, 2024 | 34.21 | 34.68 | 33.79 | 33.98 | 638,020 | -0.44(-1.28%) |
Apr 30, 2024 | 34.99 | 35.14 | 34.42 | 34.42 | 159,505 | -0.76(-2.16%) |
Apr 29, 2024 | 35.08 | 35.23 | 34.92 | 35.18 | 260,991 | +0.19(+0.54%) |
Apr 26, 2024 | 34.72 | 35.13 | 34.68 | 34.99 | 239,682 | +0.41(+1.19%) |
Apr 25, 2024 | 34.10 | 34.68 | 33.92 | 34.58 | 368,585 | +0.10(+0.29%) |
Apr 24, 2024 | 34.75 | 34.97 | 34.26 | 34.48 | 234,446 | -0.03(-0.09%) |
Apr 23, 2024 | 33.90 | 34.58 | 33.89 | 34.51 | 310,704 | +0.76(+2.25%) |
Apr 22, 2024 | 33.68 | 33.96 | 33.38 | 33.75 | 255,362 | +0.33(+0.99%) |
Apr 19, 2024 | 34.10 | 34.25 | 33.32 | 33.42 | 524,001 | -0.80(-2.34%) |
Apr 18, 2024 | 34.59 | 34.77 | 34.18 | 34.22 | 167,840 | -0.23(-0.67%) |
Apr 17, 2024 | 35.06 | 35.08 | 34.35 | 34.45 | 383,308 | -0.48(-1.37%) |
Apr 16, 2024 | 34.73 | 35.07 | 34.65 | 34.93 | 294,999 | +0.06(+0.17%) |
Apr 15, 2024 | 35.83 | 35.87 | 34.79 | 34.87 | 343,624 | -0.59(-1.66%) |
Apr 12, 2024 | 35.76 | 35.83 | 35.32 | 35.46 | 257,144 | -0.74(-2.04%) |
Apr 11, 2024 | 35.81 | 36.28 | 35.69 | 36.20 | 196,765 | +0.49(+1.37%) |
Apr 10, 2024 | 35.59 | 35.95 | 35.56 | 35.71 | 243,594 | -0.49(-1.35%) |
Apr 09, 2024 | 36.48 | 36.50 | 35.73 | 36.20 | 1,424,149 | -0.14(-0.39%) |
Apr 08, 2024 | 36.43 | 36.45 | 36.23 | 36.34 | 140,617 | -0.01(-0.03%) |
Apr 05, 2024 | 35.94 | 36.49 | 35.92 | 36.35 | 308,979 | +0.57(+1.59%) |
Apr 04, 2024 | 36.89 | 36.96 | 35.77 | 35.78 | 284,718 | -0.76(-2.08%) |
Apr 03, 2024 | 36.12 | 36.66 | 36.12 | 36.54 | 317,260 | +0.29(+0.80%) |
Apr 02, 2024 | 36.27 | 36.27 | 35.93 | 36.25 | 516,358 | -0.45(-1.23%) |
Apr 01, 2024 | 36.77 | 36.98 | 36.61 | 36.70 | 426,322 | -0.02(-0.05%) |
Mar 28, 2024 | 36.70 | 36.84 | 36.66 | 36.72 | 192,530 | +0.01(+0.03%) |
Mar 27, 2024 | 36.84 | 36.84 | 36.37 | 36.71 | 219,577 | +0.12(+0.33%) |
Mar 26, 2024 | 36.93 | 37.01 | 36.58 | 36.59 | 180,009 | -0.16(-0.44%) |
Mar 25, 2024 | 36.65 | 36.92 | 36.65 | 36.75 | 165,619 | -0.05(-0.14%) |
Mar 22, 2024 | 36.80 | 36.91 | 36.65 | 36.80 | 171,004 | -0.13(-0.35%) |
Mar 21, 2024 | 36.89 | 37.14 | 36.76 | 36.93 | 273,923 | +0.47(+1.29%) |
Mar 20, 2024 | 36.01 | 36.49 | 35.93 | 36.46 | 270,425 | +0.50(+1.39%) |
Mar 19, 2024 | 35.56 | 35.99 | 35.44 | 35.96 | 290,374 | +0.10(+0.28%) |
Mar 18, 2024 | 36.02 | 36.15 | 35.81 | 35.86 | 191,826 | +0.22(+0.60%) |
Mar 15, 2024 | 35.71 | 35.93 | 35.62 | 35.64 | 269,801 | -0.36(-1.00%) |
Mar 14, 2024 | 36.33 | 36.41 | 35.79 | 36.00 | 7,668,923 | -0.27(-0.74%) |
Mar 13, 2024 | 36.32 | 36.40 | 36.17 | 36.27 | 1,313,483 | -0.11(-0.30%) |
Mar 12, 2024 | 35.98 | 36.41 | 35.73 | 36.38 | 232,928 | +0.63(+1.76%) |
Mar 11, 2024 | 35.76 | 35.82 | 35.47 | 35.75 | 316,408 | -0.23(-0.64%) |
Mar 08, 2024 | 36.51 | 36.76 | 35.87 | 35.98 | 608,114 | -0.45(-1.23%) |
Mar 07, 2024 | 36.18 | 36.51 | 36.13 | 36.43 | 601,793 | +0.47(+1.31%) |
Mar 06, 2024 | 36.06 | 36.14 | 35.77 | 35.96 | 224,808 | +0.26(+0.73%) |
Mar 05, 2024 | 35.99 | 36.02 | 35.48 | 35.70 | 434,691 | -0.54(-1.49%) |
Mar 04, 2024 | 36.35 | 36.45 | 36.21 | 36.24 | 222,269 | +0.01(+0.03%) |