Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 35.16 | 35.63 | 35.12 | 35.62 | 1,740,188 | +0.18(+0.51%) |
Jun 14, 2024 | 35.07 | 35.45 | 34.89 | 35.44 | 1,297,099 | +0.29(+0.83%) |
Jun 13, 2024 | 35.09 | 35.22 | 34.67 | 35.15 | 1,956,470 | +0.13(+0.37%) |
Jun 12, 2024 | 35.89 | 36.09 | 34.95 | 35.02 | 3,600,351 | -0.27(-0.76%) |
Jun 11, 2024 | 35.32 | 35.58 | 35.15 | 35.29 | 1,484,299 | -0.16(-0.45%) |
Jun 10, 2024 | 35.22 | 35.64 | 34.99 | 35.45 | 1,528,280 | +0.06(+0.17%) |
Jun 07, 2024 | 35.12 | 35.57 | 34.86 | 35.39 | 2,121,585 | -0.12(-0.34%) |
Jun 06, 2024 | 35.40 | 35.83 | 35.32 | 35.51 | 1,444,786 | -0.16(-0.45%) |
Jun 05, 2024 | 35.99 | 36.00 | 35.59 | 35.67 | 1,696,012 | -0.45(-1.24%) |
Jun 04, 2024 | 35.63 | 36.22 | 35.63 | 36.11 | 1,595,116 | +0.40(+1.11%) |
Jun 03, 2024 | 35.86 | 35.98 | 35.40 | 35.72 | 1,589,048 | -0.06(-0.17%) |
May 31, 2024 | 35.60 | 35.81 | 35.25 | 35.78 | 2,813,979 | +0.39(+1.09%) |
May 30, 2024 | 35.40 | 35.52 | 35.16 | 35.39 | 1,629,531 | +0.19(+0.54%) |
May 29, 2024 | 34.97 | 35.22 | 34.74 | 35.20 | 1,977,516 | -0.25(-0.70%) |
May 28, 2024 | 36.07 | 36.12 | 35.40 | 35.45 | 1,165,729 | -0.42(-1.16%) |
May 24, 2024 | 35.99 | 36.11 | 35.73 | 35.86 | 1,339,954 | +0.06(+0.17%) |
May 23, 2024 | 36.10 | 36.20 | 35.76 | 35.81 | 1,342,342 | -0.30(-0.82%) |
May 22, 2024 | 36.38 | 36.68 | 36.01 | 36.10 | 1,010,717 | -0.35(-0.95%) |
May 21, 2024 | 36.40 | 36.63 | 36.31 | 36.45 | 1,115,692 | -0.02(-0.05%) |
May 20, 2024 | 36.43 | 36.68 | 36.33 | 36.47 | 1,967,006 | -0.03(-0.08%) |
May 17, 2024 | 36.17 | 36.57 | 36.04 | 36.50 | 1,462,019 | +0.32(+0.88%) |
May 16, 2024 | 36.35 | 36.50 | 36.12 | 36.18 | 1,201,075 | -0.20(-0.55%) |
May 15, 2024 | 36.38 | 36.45 | 36.14 | 36.38 | 2,262,242 | +0.58(+1.61%) |
May 14, 2024 | 35.91 | 35.96 | 35.42 | 35.81 | 1,171,706 | +0.14(+0.39%) |
May 13, 2024 | 35.93 | 35.98 | 35.53 | 35.67 | 1,003,544 | -0.14(-0.39%) |
May 10, 2024 | 36.44 | 36.44 | 35.67 | 35.81 | 1,510,781 | -0.33(-0.91%) |
May 09, 2024 | 36.09 | 36.17 | 35.65 | 36.13 | 1,675,473 | +0.24(+0.66%) |
May 08, 2024 | 36.05 | 36.24 | 35.86 | 35.89 | 1,336,641 | -0.31(-0.85%) |
May 07, 2024 | 36.07 | 36.32 | 35.99 | 36.20 | 2,455,259 | +0.39(+1.08%) |
May 06, 2024 | 35.71 | 35.86 | 35.51 | 35.82 | 3,978,387 | +0.32(+0.89%) |
May 03, 2024 | 36.90 | 37.21 | 35.43 | 35.50 | 2,376,408 | -0.64(-1.76%) |
May 02, 2024 | 35.93 | 36.25 | 35.62 | 36.13 | 2,189,540 | +0.47(+1.31%) |
May 01, 2024 | 35.40 | 36.18 | 35.19 | 35.67 | 2,306,191 | +0.13(+0.36%) |
Apr 30, 2024 | 35.51 | 35.97 | 35.43 | 35.54 | 2,694,564 | -0.31(-0.86%) |
Apr 29, 2024 | 36.42 | 36.58 | 35.66 | 35.84 | 1,950,001 | -0.30(-0.82%) |
Apr 26, 2024 | 35.65 | 36.34 | 35.60 | 36.14 | 1,541,786 | +0.65(+1.82%) |
Apr 25, 2024 | 35.02 | 35.53 | 34.85 | 35.50 | 1,940,016 | +0.19(+0.53%) |
Apr 24, 2024 | 35.15 | 35.49 | 34.93 | 35.31 | 2,784,711 | -0.03(-0.08%) |
Apr 23, 2024 | 35.32 | 35.54 | 35.16 | 35.34 | 2,247,208 | +0.09(+0.25%) |
Apr 22, 2024 | 35.10 | 35.25 | 34.89 | 35.25 | 3,582,565 | +0.24(+0.68%) |
Apr 19, 2024 | 34.92 | 35.14 | 34.74 | 35.01 | 2,676,954 | +0.24(+0.69%) |
Apr 18, 2024 | 34.48 | 34.95 | 34.31 | 34.77 | 2,642,635 | +0.37(+1.07%) |
Apr 17, 2024 | 34.51 | 34.72 | 34.19 | 34.41 | 1,957,079 | -0.01(-0.03%) |
Apr 16, 2024 | 34.76 | 34.76 | 34.34 | 34.42 | 1,469,054 | -0.40(-1.14%) |
Apr 15, 2024 | 35.53 | 35.53 | 34.59 | 34.81 | 1,340,273 | -0.49(-1.38%) |
Apr 12, 2024 | 35.81 | 35.81 | 35.17 | 35.30 | 1,499,081 | -0.53(-1.47%) |
Apr 11, 2024 | 36.07 | 36.08 | 35.35 | 35.83 | 1,750,125 | +0.03(+0.08%) |
Apr 10, 2024 | 35.59 | 35.89 | 35.28 | 35.80 | 2,069,438 | -0.50(-1.37%) |
Apr 09, 2024 | 36.44 | 36.60 | 36.01 | 36.29 | 1,828,037 | +0.00(+0.00%) |
Apr 08, 2024 | 35.83 | 36.31 | 35.81 | 36.29 | 2,415,099 | +0.57(+1.58%) |
Apr 05, 2024 | 35.28 | 35.81 | 35.22 | 35.73 | 1,075,806 | +0.32(+0.90%) |
Apr 04, 2024 | 35.97 | 36.10 | 35.39 | 35.41 | 1,614,362 | -0.25(-0.70%) |
Apr 03, 2024 | 35.69 | 35.88 | 35.53 | 35.66 | 1,603,405 | -0.14(-0.39%) |
Apr 02, 2024 | 35.78 | 35.93 | 35.62 | 35.80 | 1,929,289 | -0.28(-0.77%) |