Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 36.21 | 36.40 | 36.16 | 36.27 | 21,846 | +0.18(+0.50%) |
May 23, 2024 | 36.35 | 36.47 | 36.02 | 36.09 | 11,979 | -0.28(-0.77%) |
May 22, 2024 | 36.46 | 36.52 | 36.30 | 36.37 | 18,443 | -0.13(-0.36%) |
May 21, 2024 | 36.36 | 36.50 | 36.34 | 36.50 | 32,116 | +0.17(+0.47%) |
May 20, 2024 | 36.42 | 36.44 | 36.33 | 36.33 | 53,659 | +0.02(+0.06%) |
May 17, 2024 | 36.26 | 36.32 | 36.22 | 36.31 | 21,032 | +0.03(+0.08%) |
May 16, 2024 | 36.37 | 36.44 | 36.28 | 36.28 | 21,293 | -0.06(-0.17%) |
May 15, 2024 | 36.05 | 36.34 | 36.03 | 36.34 | 14,867 | +0.47(+1.31%) |
May 14, 2024 | 35.69 | 35.87 | 35.65 | 35.87 | 15,442 | +0.25(+0.70%) |
May 13, 2024 | 35.64 | 35.67 | 35.57 | 35.62 | 11,085 | -0.05(-0.13%) |
May 10, 2024 | 35.69 | 35.72 | 35.59 | 35.67 | 48,560 | +0.07(+0.21%) |
May 09, 2024 | 35.42 | 35.61 | 35.42 | 35.59 | 9,964 | +0.18(+0.52%) |
May 08, 2024 | 35.27 | 35.48 | 35.27 | 35.41 | 212,554 | -0.01(-0.03%) |
May 07, 2024 | 35.36 | 35.49 | 35.36 | 35.42 | 7,873 | +0.08(+0.23%) |
May 06, 2024 | 35.09 | 35.37 | 35.09 | 35.34 | 16,572 | +0.33(+0.94%) |
May 03, 2024 | 34.96 | 35.03 | 34.85 | 35.01 | 6,355 | +0.44(+1.27%) |
May 02, 2024 | 34.45 | 34.62 | 34.29 | 34.57 | 35,550 | +0.25(+0.73%) |
May 01, 2024 | 34.24 | 34.77 | 34.24 | 34.32 | 54,791 | -0.05(-0.15%) |
Apr 30, 2024 | 34.78 | 34.78 | 34.37 | 34.37 | 13,059 | -0.39(-1.12%) |
Apr 29, 2024 | 34.80 | 34.82 | 34.65 | 34.76 | 10,082 | +0.01(+0.03%) |
Apr 26, 2024 | 34.62 | 34.81 | 34.62 | 34.75 | 10,648 | +0.44(+1.28%) |
Apr 25, 2024 | 34.09 | 34.36 | 33.99 | 34.31 | 16,991 | -0.31(-0.90%) |
Apr 24, 2024 | 34.66 | 34.69 | 34.47 | 34.62 | 17,981 | +0.05(+0.14%) |
Apr 23, 2024 | 34.33 | 34.62 | 34.33 | 34.57 | 28,249 | +0.44(+1.29%) |
Apr 22, 2024 | 34.07 | 34.33 | 33.88 | 34.13 | 11,282 | +0.26(+0.78%) |
Apr 19, 2024 | 34.13 | 34.13 | 33.79 | 33.87 | 10,096 | -0.24(-0.72%) |
Apr 18, 2024 | 34.21 | 34.41 | 34.10 | 34.11 | 17,169 | -0.09(-0.26%) |
Apr 17, 2024 | 34.50 | 34.52 | 34.14 | 34.20 | 17,961 | -0.12(-0.35%) |
Apr 16, 2024 | 34.46 | 34.46 | 34.29 | 34.32 | 14,213 | -0.06(-0.17%) |
Apr 15, 2024 | 35.05 | 35.07 | 34.35 | 34.38 | 19,891 | -0.38(-1.09%) |
Apr 12, 2024 | 35.03 | 35.03 | 34.71 | 34.76 | 12,521 | -0.51(-1.46%) |
Apr 11, 2024 | 35.15 | 35.36 | 34.94 | 35.28 | 18,108 | +0.22(+0.63%) |
Apr 10, 2024 | 35.02 | 35.09 | 34.94 | 35.05 | 23,983 | -0.28(-0.79%) |
Apr 09, 2024 | 35.41 | 35.41 | 35.07 | 35.33 | 15,190 | +0.10(+0.28%) |
Apr 08, 2024 | 35.28 | 35.32 | 35.22 | 35.23 | 13,462 | -0.02(-0.06%) |
Apr 05, 2024 | 35.02 | 35.34 | 35.02 | 35.25 | 8,274 | +0.31(+0.89%) |
Apr 04, 2024 | 35.58 | 35.62 | 34.94 | 34.94 | 17,440 | -0.44(-1.24%) |
Apr 03, 2024 | 35.31 | 35.49 | 35.30 | 35.38 | 12,080 | +0.03(+0.08%) |
Apr 02, 2024 | 35.26 | 35.38 | 35.23 | 35.35 | 20,780 | -0.34(-0.95%) |
Apr 01, 2024 | 35.76 | 35.80 | 35.56 | 35.69 | 14,599 | -0.07(-0.20%) |
Mar 28, 2024 | 35.76 | 35.80 | 35.74 | 35.76 | 10,950 | +0.04(+0.11%) |
Mar 27, 2024 | 35.61 | 35.72 | 35.52 | 35.72 | 31,302 | +0.31(+0.87%) |
Mar 26, 2024 | 35.61 | 35.66 | 35.41 | 35.41 | 23,209 | -0.05(-0.14%) |
Mar 25, 2024 | 35.49 | 35.55 | 35.46 | 35.46 | 11,695 | -0.13(-0.36%) |
Mar 22, 2024 | 35.58 | 35.65 | 35.56 | 35.59 | 16,564 | +0.03(+0.08%) |
Mar 21, 2024 | 35.72 | 35.74 | 35.56 | 35.56 | 51,553 | +0.06(+0.17%) |
Mar 20, 2024 | 35.31 | 35.52 | 35.22 | 35.50 | 23,473 | +0.21(+0.59%) |
Mar 19, 2024 | 35.04 | 35.29 | 34.98 | 35.29 | 13,149 | +0.19(+0.54%) |
Mar 18, 2024 | 35.19 | 35.25 | 35.10 | 35.10 | 19,434 | +0.29(+0.83%) |
Mar 15, 2024 | 34.95 | 34.95 | 34.79 | 34.81 | 10,391 | -0.28(-0.80%) |
Mar 14, 2024 | 35.27 | 35.27 | 34.96 | 35.09 | 13,258 | -0.10(-0.28%) |
Mar 13, 2024 | 35.26 | 35.29 | 35.19 | 35.19 | 14,773 | -0.11(-0.31%) |
Mar 12, 2024 | 35.07 | 35.32 | 34.93 | 35.30 | 15,581 | +0.38(+1.10%) |
Mar 11, 2024 | 34.87 | 34.97 | 34.77 | 34.92 | 35,270 | -0.04(-0.10%) |
Mar 08, 2024 | 35.19 | 35.36 | 34.96 | 34.96 | 22,045 | -0.20(-0.57%) |
Mar 07, 2024 | 34.99 | 35.24 | 34.99 | 35.16 | 14,297 | +0.33(+0.95%) |
Mar 06, 2024 | 34.89 | 35.05 | 34.78 | 34.83 | 30,900 | +0.18(+0.52%) |
Mar 05, 2024 | 34.88 | 34.89 | 34.53 | 34.65 | 12,934 | -0.37(-1.06%) |
Mar 04, 2024 | 35.00 | 35.11 | 34.98 | 35.02 | 8,536 | -0.08(-0.23%) |