Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.21 | 36.46 | 36.19 | 36.46 | 11,089 | +0.37(+1.03%) |
May 30, 2024 | 35.71 | 36.18 | 35.71 | 36.09 | 71,553 | +0.09(+0.25%) |
May 29, 2024 | 36.33 | 36.34 | 35.92 | 36.00 | 8,335 | -0.16(-0.44%) |
May 28, 2024 | 36.13 | 36.49 | 36.12 | 36.16 | 14,012 | -0.05(-0.12%) |
May 24, 2024 | 36.12 | 36.25 | 36.08 | 36.21 | 4,449 | +0.15(+0.40%) |
May 23, 2024 | 36.10 | 36.21 | 35.95 | 36.06 | 73,330 | -0.23(-0.63%) |
May 22, 2024 | 36.39 | 36.39 | 36.27 | 36.29 | 15,552 | -0.09(-0.25%) |
May 21, 2024 | 36.46 | 36.46 | 36.30 | 36.38 | 23,350 | +0.03(+0.07%) |
May 20, 2024 | 36.34 | 36.45 | 36.32 | 36.35 | 14,524 | +0.05(+0.14%) |
May 17, 2024 | 36.33 | 36.35 | 36.25 | 36.31 | 7,547 | -0.04(-0.10%) |
May 16, 2024 | 36.43 | 36.43 | 36.34 | 36.34 | 21,574 | -0.02(-0.06%) |
May 15, 2024 | 36.29 | 36.38 | 36.26 | 36.37 | 4,003 | +0.22(+0.61%) |
May 14, 2024 | 36.14 | 36.23 | 36.13 | 36.15 | 4,408 | -0.04(-0.12%) |
May 13, 2024 | 35.96 | 36.25 | 35.96 | 36.19 | 3,298 | +0.10(+0.27%) |
May 10, 2024 | 36.04 | 36.10 | 36.04 | 36.09 | 3,846 | -0.07(-0.19%) |
May 09, 2024 | 35.99 | 36.18 | 35.99 | 36.16 | 11,171 | +0.08(+0.23%) |
May 08, 2024 | 36.30 | 36.31 | 36.08 | 36.08 | 4,669 | -0.24(-0.67%) |
May 07, 2024 | 36.56 | 36.56 | 36.25 | 36.32 | 9,904 | -0.06(-0.16%) |
May 06, 2024 | 36.25 | 36.38 | 36.25 | 36.38 | 6,382 | +0.19(+0.54%) |
May 03, 2024 | 36.14 | 36.19 | 36.09 | 36.19 | 6,332 | +0.23(+0.64%) |
May 02, 2024 | 35.84 | 36.02 | 35.78 | 35.95 | 8,561 | +0.12(+0.35%) |
May 01, 2024 | 35.50 | 35.86 | 35.50 | 35.83 | 14,734 | +0.05(+0.14%) |
Apr 30, 2024 | 35.74 | 36.05 | 35.74 | 35.78 | 14,860 | -0.23(-0.64%) |
Apr 29, 2024 | 36.08 | 36.08 | 35.99 | 36.01 | 5,087 | +0.02(+0.04%) |
Apr 26, 2024 | 36.13 | 36.13 | 35.97 | 35.99 | 14,118 | +0.05(+0.14%) |
Apr 25, 2024 | 35.91 | 35.95 | 35.87 | 35.95 | 8,858 | -0.14(-0.40%) |
Apr 24, 2024 | 35.92 | 36.18 | 35.92 | 36.09 | 23,879 | +0.04(+0.11%) |
Apr 23, 2024 | 35.94 | 36.10 | 35.94 | 36.05 | 68,940 | +0.27(+0.75%) |
Apr 22, 2024 | 35.78 | 35.87 | 35.66 | 35.78 | 198,239 | +0.06(+0.16%) |
Apr 19, 2024 | 35.61 | 35.78 | 35.61 | 35.72 | 22,847 | +0.11(+0.31%) |
Apr 18, 2024 | 36.30 | 36.30 | 35.57 | 35.61 | 418,346 | -0.16(-0.44%) |
Apr 17, 2024 | 35.76 | 35.87 | 35.76 | 35.77 | 10,516 | +0.08(+0.22%) |
Apr 16, 2024 | 36.06 | 36.06 | 35.65 | 35.69 | 19,512 | -0.02(-0.06%) |
Apr 15, 2024 | 36.43 | 36.44 | 35.68 | 35.71 | 11,571 | -0.46(-1.27%) |
Apr 12, 2024 | 36.16 | 36.55 | 36.15 | 36.17 | 12,477 | -0.12(-0.33%) |
Apr 11, 2024 | 36.43 | 36.44 | 36.23 | 36.29 | 19,694 | -0.23(-0.63%) |
Apr 10, 2024 | 36.85 | 36.85 | 36.46 | 36.52 | 34,935 | -0.34(-0.92%) |
Apr 09, 2024 | 36.88 | 36.88 | 36.85 | 36.86 | 16,024 | +0.00(+0.00%) |
Apr 08, 2024 | 36.90 | 36.90 | 36.80 | 36.86 | 31,114 | -0.05(-0.14%) |
Apr 05, 2024 | 37.12 | 37.12 | 36.88 | 36.91 | 14,008 | -0.02(-0.05%) |
Apr 04, 2024 | 37.54 | 37.54 | 36.84 | 36.93 | 32,148 | +0.07(+0.19%) |
Apr 03, 2024 | 36.75 | 36.87 | 36.75 | 36.86 | 11,112 | +0.04(+0.11%) |
Apr 02, 2024 | 36.97 | 36.97 | 36.76 | 36.82 | 12,583 | -0.14(-0.38%) |