Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 35.77 | 36.13 | 35.71 | 35.90 | 25,764 | +0.31(+0.87%) |
Jun 27, 2024 | 35.57 | 35.76 | 35.45 | 35.59 | 47,063 | +0.07(+0.21%) |
Jun 26, 2024 | 35.37 | 35.68 | 35.37 | 35.52 | 21,430 | -0.24(-0.67%) |
Jun 25, 2024 | 35.59 | 35.77 | 35.50 | 35.76 | 13,219 | +0.20(+0.56%) |
Jun 24, 2024 | 35.92 | 36.06 | 35.56 | 35.56 | 11,927 | -0.40(-1.11%) |
Jun 21, 2024 | 35.93 | 36.13 | 35.71 | 35.96 | 26,597 | +0.02(+0.06%) |
Jun 20, 2024 | 36.33 | 36.53 | 35.91 | 35.94 | 81,132 | -0.65(-1.77%) |
Jun 18, 2024 | 36.35 | 36.62 | 36.22 | 36.58 | 27,210 | +0.10(+0.27%) |
Jun 17, 2024 | 36.23 | 36.54 | 35.92 | 36.48 | 11,531 | +0.47(+1.30%) |
Jun 14, 2024 | 36.20 | 36.31 | 35.92 | 36.02 | 7,451 | -0.60(-1.64%) |
Jun 13, 2024 | 36.68 | 36.72 | 36.29 | 36.61 | 8,525 | +0.09(+0.25%) |
Jun 12, 2024 | 36.54 | 36.84 | 36.48 | 36.52 | 10,483 | +0.72(+2.01%) |
Jun 11, 2024 | 35.81 | 35.95 | 35.60 | 35.81 | 5,781 | -0.39(-1.08%) |
Jun 10, 2024 | 35.66 | 36.20 | 35.52 | 36.20 | 8,954 | +0.18(+0.50%) |
Jun 07, 2024 | 35.89 | 36.18 | 35.75 | 36.02 | 13,070 | -0.28(-0.77%) |
Jun 06, 2024 | 36.64 | 36.66 | 36.29 | 36.30 | 8,774 | -0.37(-1.01%) |
Jun 05, 2024 | 36.16 | 36.66 | 36.16 | 36.66 | 68,206 | +0.96(+2.68%) |
Jun 04, 2024 | 35.93 | 36.08 | 35.61 | 35.71 | 40,945 | -0.35(-0.97%) |
Jun 03, 2024 | 36.41 | 36.41 | 35.70 | 36.06 | 13,069 | -0.17(-0.47%) |
May 31, 2024 | 36.38 | 36.44 | 35.66 | 36.23 | 17,115 | -0.05(-0.14%) |
May 30, 2024 | 36.35 | 36.54 | 36.08 | 36.28 | 10,249 | -0.14(-0.38%) |
May 29, 2024 | 36.31 | 36.48 | 36.22 | 36.42 | 29,372 | -0.53(-1.43%) |
May 28, 2024 | 36.92 | 37.14 | 36.74 | 36.94 | 38,283 | +0.17(+0.46%) |
May 24, 2024 | 36.62 | 36.94 | 36.51 | 36.77 | 144,826 | +0.43(+1.18%) |
May 23, 2024 | 37.22 | 37.39 | 36.22 | 36.35 | 11,270 | -0.67(-1.81%) |
May 22, 2024 | 36.80 | 37.03 | 36.67 | 37.01 | 15,010 | +0.22(+0.60%) |
May 21, 2024 | 36.55 | 36.79 | 36.55 | 36.79 | 16,265 | +0.00(+0.00%) |
May 20, 2024 | 36.69 | 36.91 | 36.60 | 36.79 | 14,722 | -0.08(-0.22%) |
May 17, 2024 | 36.72 | 36.87 | 36.53 | 36.87 | 17,975 | +0.27(+0.74%) |
May 16, 2024 | 36.85 | 37.00 | 36.60 | 36.60 | 11,807 | -0.42(-1.13%) |
May 15, 2024 | 36.65 | 37.02 | 36.47 | 37.02 | 8,733 | +0.64(+1.76%) |
May 14, 2024 | 36.11 | 36.39 | 35.99 | 36.39 | 27,755 | +0.47(+1.31%) |
May 13, 2024 | 35.85 | 36.02 | 35.69 | 35.92 | 6,539 | +0.31(+0.87%) |
May 10, 2024 | 35.86 | 35.91 | 35.52 | 35.61 | 7,422 | -0.15(-0.42%) |
May 09, 2024 | 35.65 | 35.76 | 35.54 | 35.76 | 10,549 | +0.18(+0.50%) |
May 08, 2024 | 35.38 | 35.63 | 35.38 | 35.58 | 6,070 | -0.03(-0.08%) |
May 07, 2024 | 35.57 | 35.83 | 35.44 | 35.61 | 8,143 | -0.02(-0.06%) |
May 06, 2024 | 35.41 | 35.63 | 35.33 | 35.63 | 31,199 | +0.37(+1.05%) |
May 03, 2024 | 35.37 | 35.42 | 35.07 | 35.26 | 24,190 | +0.38(+1.09%) |
May 02, 2024 | 34.67 | 34.90 | 34.30 | 34.88 | 9,355 | +0.76(+2.22%) |
May 01, 2024 | 34.18 | 34.71 | 34.11 | 34.12 | 6,687 | -0.56(-1.61%) |
Apr 30, 2024 | 35.04 | 35.27 | 34.53 | 34.68 | 16,196 | -0.34(-0.97%) |
Apr 29, 2024 | 34.71 | 35.05 | 34.71 | 35.02 | 17,959 | +0.44(+1.27%) |
Apr 26, 2024 | 34.47 | 34.76 | 34.41 | 34.58 | 83,242 | -0.05(-0.14%) |
Apr 25, 2024 | 34.08 | 34.63 | 34.04 | 34.63 | 26,669 | +0.17(+0.49%) |
Apr 24, 2024 | 34.32 | 34.64 | 34.13 | 34.46 | 34,312 | +0.56(+1.65%) |
Apr 23, 2024 | 33.29 | 33.91 | 33.18 | 33.90 | 13,023 | +0.74(+2.23%) |
Apr 22, 2024 | 33.10 | 33.44 | 32.89 | 33.16 | 15,566 | +0.08(+0.24%) |
Apr 19, 2024 | 33.39 | 33.48 | 32.92 | 33.08 | 11,939 | -0.61(-1.81%) |
Apr 18, 2024 | 33.80 | 33.99 | 33.54 | 33.69 | 11,706 | +0.10(+0.30%) |
Apr 17, 2024 | 34.21 | 34.31 | 33.59 | 33.59 | 45,281 | -0.40(-1.17%) |
Apr 16, 2024 | 34.03 | 34.22 | 33.77 | 33.99 | 21,069 | -0.15(-0.45%) |
Apr 15, 2024 | 34.69 | 34.70 | 34.08 | 34.14 | 8,149 | -0.45(-1.31%) |
Apr 12, 2024 | 34.97 | 35.14 | 34.49 | 34.60 | 15,572 | -0.92(-2.58%) |
Apr 11, 2024 | 35.35 | 35.52 | 34.96 | 35.52 | 23,790 | +0.41(+1.17%) |
Apr 10, 2024 | 35.29 | 35.48 | 34.96 | 35.11 | 16,179 | -0.91(-2.52%) |
Apr 09, 2024 | 35.77 | 36.02 | 35.58 | 36.02 | 13,560 | +0.29(+0.81%) |
Apr 08, 2024 | 35.53 | 35.84 | 35.45 | 35.73 | 11,816 | +0.23(+0.65%) |
Apr 05, 2024 | 35.08 | 35.52 | 35.08 | 35.50 | 38,620 | +0.51(+1.45%) |
Apr 04, 2024 | 35.96 | 36.11 | 34.98 | 34.99 | 8,464 | -0.53(-1.49%) |
Apr 03, 2024 | 35.42 | 35.72 | 35.25 | 35.52 | 11,932 | +0.17(+0.48%) |
Apr 02, 2024 | 35.58 | 35.64 | 35.26 | 35.35 | 25,449 | -0.55(-1.53%) |