Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 35.92 | 36.03 | 35.92 | 35.97 | 14,340 | +0.01(+0.02%) |
Jun 20, 2024 | 36.02 | 36.03 | 35.95 | 35.96 | 17,259 | -0.04(-0.10%) |
Jun 18, 2024 | 35.97 | 36.03 | 35.97 | 36.00 | 4,667 | +0.04(+0.11%) |
Jun 17, 2024 | 35.93 | 36.03 | 35.91 | 35.96 | 16,793 | +0.01(+0.03%) |
Jun 14, 2024 | 35.94 | 35.96 | 35.91 | 35.95 | 13,817 | -0.02(-0.05%) |
Jun 13, 2024 | 35.92 | 35.97 | 35.92 | 35.97 | 6,129 | +0.04(+0.11%) |
Jun 12, 2024 | 35.89 | 35.97 | 35.88 | 35.93 | 8,963 | +0.05(+0.13%) |
Jun 11, 2024 | 35.81 | 35.88 | 35.81 | 35.88 | 5,236 | +0.02(+0.06%) |
Jun 10, 2024 | 35.79 | 35.89 | 35.79 | 35.86 | 12,609 | -0.00(-0.00%) |
Jun 07, 2024 | 35.86 | 35.90 | 35.81 | 35.86 | 17,000 | +0.02(+0.04%) |
Jun 06, 2024 | 35.80 | 35.90 | 35.80 | 35.84 | 11,728 | -0.00(-0.00%) |
Jun 05, 2024 | 35.79 | 35.86 | 35.79 | 35.85 | 21,465 | +0.08(+0.21%) |
Jun 04, 2024 | 35.76 | 35.79 | 35.69 | 35.77 | 7,826 | +0.01(+0.03%) |
Jun 03, 2024 | 35.74 | 35.79 | 35.65 | 35.76 | 26,045 | +0.02(+0.06%) |
May 31, 2024 | 35.74 | 35.74 | 35.56 | 35.74 | 5,145 | +0.10(+0.27%) |
May 30, 2024 | 35.73 | 35.73 | 35.63 | 35.64 | 6,732 | -0.04(-0.12%) |
May 29, 2024 | 35.67 | 35.73 | 35.67 | 35.69 | 11,659 | -0.04(-0.10%) |
May 28, 2024 | 35.78 | 35.79 | 35.67 | 35.72 | 11,653 | -0.02(-0.07%) |
May 24, 2024 | 35.71 | 35.76 | 35.69 | 35.75 | 6,490 | +0.11(+0.30%) |
May 23, 2024 | 35.71 | 35.75 | 35.62 | 35.64 | 3,970 | -0.05(-0.14%) |
May 22, 2024 | 35.67 | 35.79 | 35.66 | 35.69 | 24,916 | -0.03(-0.08%) |
May 21, 2024 | 35.65 | 35.76 | 35.65 | 35.72 | 9,912 | +0.02(+0.04%) |
May 20, 2024 | 35.69 | 35.75 | 35.68 | 35.70 | 15,245 | +0.00(+0.01%) |
May 17, 2024 | 35.62 | 35.70 | 35.62 | 35.70 | 14,043 | +0.03(+0.09%) |
May 16, 2024 | 35.65 | 35.72 | 35.63 | 35.67 | 17,155 | +0.03(+0.08%) |
May 15, 2024 | 35.54 | 35.69 | 35.54 | 35.64 | 18,221 | +0.06(+0.16%) |
May 14, 2024 | 35.51 | 35.58 | 35.49 | 35.58 | 15,137 | +0.06(+0.16%) |
May 13, 2024 | 35.55 | 35.57 | 35.49 | 35.53 | 5,372 | +0.03(+0.07%) |
May 10, 2024 | 35.48 | 35.55 | 35.48 | 35.50 | 7,298 | +0.04(+0.11%) |
May 09, 2024 | 35.39 | 35.53 | 35.39 | 35.46 | 6,899 | +0.02(+0.04%) |
May 08, 2024 | 35.35 | 35.45 | 35.35 | 35.44 | 8,307 | +0.01(+0.03%) |
May 07, 2024 | 35.46 | 35.47 | 35.37 | 35.43 | 13,122 | +0.06(+0.18%) |
May 06, 2024 | 35.35 | 35.42 | 35.30 | 35.37 | 260,156 | +0.08(+0.23%) |
May 03, 2024 | 35.25 | 35.34 | 35.21 | 35.29 | 18,458 | +0.12(+0.34%) |
May 02, 2024 | 35.11 | 35.17 | 35.05 | 35.17 | 6,412 | +0.09(+0.26%) |
May 01, 2024 | 35.00 | 35.24 | 35.00 | 35.08 | 36,941 | -0.03(-0.09%) |
Apr 30, 2024 | 35.21 | 35.20 | 35.08 | 35.11 | 17,632 | -0.11(-0.31%) |
Apr 29, 2024 | 35.21 | 35.26 | 35.18 | 35.22 | 22,764 | +0.05(+0.13%) |
Apr 26, 2024 | 35.09 | 35.22 | 35.09 | 35.17 | 17,297 | +0.11(+0.32%) |
Apr 25, 2024 | 34.92 | 35.09 | 34.91 | 35.06 | 7,055 | -0.07(-0.19%) |
Apr 24, 2024 | 35.11 | 35.13 | 35.04 | 35.13 | 17,688 | +0.05(+0.14%) |
Apr 23, 2024 | 34.97 | 35.13 | 34.97 | 35.08 | 24,424 | +0.15(+0.43%) |
Apr 22, 2024 | 34.86 | 35.01 | 34.82 | 34.93 | 10,733 | +0.16(+0.46%) |
Apr 19, 2024 | 34.90 | 34.90 | 34.77 | 34.77 | 31,496 | -0.10(-0.30%) |
Apr 18, 2024 | 34.95 | 34.99 | 34.84 | 34.87 | 14,019 | -0.04(-0.11%) |
Apr 17, 2024 | 35.05 | 35.05 | 34.86 | 34.91 | 9,947 | +0.00(+0.00%) |
Apr 16, 2024 | 34.90 | 35.01 | 34.89 | 34.91 | 256,046 | +0.00(+0.00%) |
Apr 15, 2024 | 35.12 | 35.14 | 34.90 | 34.91 | 36,769 | -0.18(-0.51%) |
Apr 12, 2024 | 35.14 | 35.14 | 35.00 | 35.09 | 83,072 | -0.12(-0.34%) |
Apr 11, 2024 | 35.10 | 35.23 | 35.07 | 35.21 | 11,865 | +0.07(+0.20%) |
Apr 10, 2024 | 35.18 | 35.18 | 35.10 | 35.14 | 8,225 | -0.08(-0.23%) |
Apr 09, 2024 | 35.22 | 35.22 | 35.12 | 35.22 | 11,607 | +0.03(+0.09%) |
Apr 08, 2024 | 35.16 | 35.26 | 35.16 | 35.19 | 14,479 | -0.03(-0.09%) |
Apr 05, 2024 | 35.06 | 35.25 | 35.06 | 35.22 | 84,511 | +0.14(+0.40%) |
Apr 04, 2024 | 35.27 | 35.31 | 35.08 | 35.08 | 51,665 | -0.11(-0.31%) |
Apr 03, 2024 | 35.22 | 35.28 | 35.15 | 35.19 | 89,792 | +0.01(+0.03%) |
Apr 02, 2024 | 35.17 | 35.21 | 35.12 | 35.18 | 48,493 | -0.13(-0.37%) |