Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.39 | 36.56 | 36.34 | 36.50 | 54,312 | +0.15(+0.41%) |
May 30, 2024 | 36.39 | 36.41 | 36.33 | 36.35 | 84,725 | +0.10(+0.28%) |
May 29, 2024 | 36.28 | 36.31 | 36.23 | 36.25 | 44,445 | -0.21(-0.57%) |
May 28, 2024 | 36.65 | 36.65 | 36.43 | 36.46 | 68,348 | -0.10(-0.27%) |
May 24, 2024 | 36.52 | 36.59 | 36.48 | 36.56 | 28,477 | +0.11(+0.30%) |
May 23, 2024 | 36.66 | 36.69 | 36.45 | 36.45 | 57,958 | -0.16(-0.44%) |
May 22, 2024 | 36.68 | 36.68 | 36.58 | 36.61 | 47,150 | -0.13(-0.35%) |
May 21, 2024 | 36.67 | 36.74 | 36.67 | 36.74 | 25,956 | +0.05(+0.14%) |
May 20, 2024 | 36.64 | 36.71 | 36.64 | 36.69 | 49,267 | +0.03(+0.08%) |
May 17, 2024 | 36.74 | 36.74 | 36.65 | 36.66 | 95,117 | -0.05(-0.14%) |
May 16, 2024 | 36.75 | 36.80 | 36.71 | 36.71 | 59,729 | -0.09(-0.24%) |
May 15, 2024 | 36.64 | 36.80 | 36.64 | 36.80 | 53,123 | +0.31(+0.85%) |
May 14, 2024 | 36.41 | 36.51 | 36.41 | 36.49 | 49,534 | +0.11(+0.32%) |
May 13, 2024 | 36.39 | 36.44 | 36.38 | 36.38 | 59,619 | +0.02(+0.04%) |
May 10, 2024 | 36.38 | 36.43 | 36.34 | 36.36 | 56,832 | -0.06(-0.16%) |
May 09, 2024 | 36.27 | 36.43 | 36.27 | 36.42 | 40,630 | +0.12(+0.34%) |
May 08, 2024 | 36.33 | 36.33 | 36.27 | 36.30 | 43,183 | -0.04(-0.11%) |
May 07, 2024 | 36.34 | 36.41 | 36.33 | 36.34 | 34,355 | +0.02(+0.07%) |
May 06, 2024 | 36.20 | 36.31 | 36.20 | 36.31 | 102,461 | +0.14(+0.39%) |
May 03, 2024 | 36.14 | 36.20 | 36.08 | 36.17 | 60,186 | +0.24(+0.67%) |
May 02, 2024 | 35.76 | 35.96 | 35.73 | 35.93 | 60,531 | +0.26(+0.72%) |
May 01, 2024 | 35.68 | 35.90 | 35.64 | 35.67 | 58,512 | +0.04(+0.11%) |
Apr 30, 2024 | 35.85 | 35.85 | 35.63 | 35.63 | 33,445 | -0.29(-0.80%) |
Apr 29, 2024 | 35.84 | 35.93 | 35.84 | 35.92 | 44,140 | +0.10(+0.28%) |
Apr 26, 2024 | 35.78 | 35.83 | 35.78 | 35.82 | 62,101 | +0.20(+0.56%) |
Apr 25, 2024 | 35.48 | 35.65 | 35.45 | 35.62 | 32,656 | -0.12(-0.35%) |
Apr 24, 2024 | 35.67 | 35.79 | 35.67 | 35.75 | 146,542 | -0.07(-0.18%) |
Apr 23, 2024 | 35.64 | 35.85 | 35.64 | 35.81 | 47,948 | +0.17(+0.47%) |
Apr 22, 2024 | 35.49 | 35.69 | 35.49 | 35.64 | 66,410 | +0.12(+0.34%) |
Apr 19, 2024 | 35.56 | 35.59 | 35.47 | 35.52 | 75,370 | -0.11(-0.31%) |
Apr 18, 2024 | 35.68 | 35.68 | 35.52 | 35.63 | 42,881 | +0.02(+0.07%) |
Apr 17, 2024 | 35.65 | 35.67 | 35.55 | 35.61 | 48,153 | +0.03(+0.10%) |
Apr 16, 2024 | 35.58 | 35.62 | 35.50 | 35.57 | 123,887 | -0.13(-0.36%) |
Apr 15, 2024 | 35.92 | 35.92 | 35.67 | 35.70 | 208,512 | -0.22(-0.62%) |
Apr 12, 2024 | 36.00 | 36.05 | 35.92 | 35.93 | 34,699 | -0.14(-0.38%) |
Apr 11, 2024 | 36.13 | 36.13 | 35.93 | 36.06 | 53,313 | +0.08(+0.22%) |
Apr 10, 2024 | 36.15 | 36.15 | 35.96 | 35.98 | 75,446 | -0.43(-1.18%) |
Apr 09, 2024 | 36.37 | 36.44 | 36.31 | 36.41 | 62,986 | +0.05(+0.14%) |
Apr 08, 2024 | 36.31 | 36.36 | 36.28 | 36.36 | 35,414 | +0.06(+0.16%) |
Apr 05, 2024 | 36.20 | 36.36 | 36.19 | 36.30 | 122,526 | +0.00(+0.00%) |
Apr 04, 2024 | 36.48 | 36.53 | 36.29 | 36.30 | 78,514 | -0.07(-0.19%) |
Apr 03, 2024 | 36.21 | 36.40 | 36.21 | 36.37 | 49,664 | +0.03(+0.08%) |
Apr 02, 2024 | 36.24 | 36.34 | 36.24 | 36.34 | 54,066 | -0.09(-0.25%) |
Apr 01, 2024 | 36.56 | 36.56 | 36.39 | 36.43 | 96,718 | -0.16(-0.45%) |
Mar 28, 2024 | 36.62 | 36.65 | 36.58 | 36.59 | 42,666 | -0.02(-0.07%) |
Mar 27, 2024 | 36.60 | 36.62 | 36.52 | 36.62 | 36,956 | +0.18(+0.49%) |
Mar 26, 2024 | 36.43 | 36.62 | 36.43 | 36.44 | 50,718 | +0.00(+0.00%) |
Mar 25, 2024 | 36.45 | 36.56 | 36.44 | 36.44 | 39,365 | -0.05(-0.14%) |
Mar 22, 2024 | 36.51 | 36.56 | 36.49 | 36.49 | 192,624 | +0.02(+0.05%) |
Mar 21, 2024 | 36.56 | 36.56 | 36.47 | 36.47 | 44,638 | +0.05(+0.12%) |
Mar 20, 2024 | 36.22 | 36.44 | 36.22 | 36.43 | 48,797 | +0.18(+0.51%) |
Mar 19, 2024 | 36.14 | 36.26 | 36.14 | 36.24 | 39,881 | +0.06(+0.16%) |
Mar 18, 2024 | 36.16 | 36.21 | 36.15 | 36.18 | 64,048 | +0.01(+0.03%) |
Mar 15, 2024 | 36.19 | 36.19 | 36.12 | 36.17 | 44,212 | -0.02(-0.05%) |
Mar 14, 2024 | 36.29 | 36.39 | 36.14 | 36.19 | 208,131 | -0.17(-0.46%) |
Mar 13, 2024 | 36.39 | 36.44 | 36.36 | 36.36 | 99,081 | -0.10(-0.27%) |
Mar 12, 2024 | 36.33 | 36.46 | 36.32 | 36.46 | 63,961 | +0.05(+0.14%) |
Mar 11, 2024 | 36.44 | 36.44 | 36.32 | 36.41 | 142,910 | -0.02(-0.05%) |
Mar 08, 2024 | 36.48 | 36.58 | 36.41 | 36.43 | 73,815 | -0.01(-0.03%) |
Mar 07, 2024 | 36.38 | 36.46 | 36.37 | 36.44 | 57,784 | +0.21(+0.58%) |
Mar 06, 2024 | 36.20 | 36.38 | 36.20 | 36.23 | 125,897 | +0.07(+0.19%) |
Mar 05, 2024 | 36.36 | 36.36 | 36.13 | 36.16 | 40,190 | +0.02(+0.07%) |
Mar 04, 2024 | 36.10 | 36.18 | 36.10 | 36.14 | 33,117 | -0.09(-0.25%) |