Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 36.94 | 37.04 | 36.90 | 36.91 | 7,245 | -0.15(-0.39%) |
May 29, 2024 | 37.07 | 37.12 | 37.06 | 37.06 | 30,096 | -0.13(-0.36%) |
May 28, 2024 | 37.24 | 37.26 | 37.10 | 37.19 | 6,378 | +0.00(+0.01%) |
May 24, 2024 | 37.31 | 37.31 | 37.12 | 37.19 | 29,551 | +0.17(+0.45%) |
May 23, 2024 | 37.22 | 37.22 | 36.97 | 37.02 | 14,898 | -0.13(-0.36%) |
May 22, 2024 | 37.28 | 37.29 | 37.10 | 37.16 | 13,068 | -0.11(-0.30%) |
May 21, 2024 | 37.20 | 37.27 | 37.20 | 37.27 | 14,755 | +0.07(+0.20%) |
May 20, 2024 | 37.27 | 37.27 | 37.19 | 37.20 | 13,386 | +0.05(+0.13%) |
May 17, 2024 | 37.14 | 37.16 | 37.10 | 37.15 | 4,552 | +0.03(+0.08%) |
May 16, 2024 | 37.20 | 37.21 | 37.12 | 37.12 | 22,088 | -0.04(-0.11%) |
May 15, 2024 | 37.02 | 37.16 | 37.02 | 37.16 | 9,256 | +0.27(+0.73%) |
May 14, 2024 | 36.76 | 36.89 | 36.75 | 36.89 | 30,512 | +0.14(+0.38%) |
May 13, 2024 | 36.79 | 36.80 | 36.74 | 36.75 | 6,195 | -0.02(-0.04%) |
May 10, 2024 | 36.78 | 36.83 | 36.71 | 36.77 | 14,697 | +0.07(+0.19%) |
May 09, 2024 | 36.58 | 36.71 | 36.58 | 36.70 | 350,442 | +0.11(+0.29%) |
May 08, 2024 | 36.52 | 36.60 | 36.52 | 36.59 | 47,617 | +0.02(+0.04%) |
May 07, 2024 | 36.55 | 36.62 | 36.55 | 36.58 | 26,821 | +0.03(+0.07%) |
May 06, 2024 | 36.41 | 36.55 | 36.40 | 36.55 | 27,162 | +0.26(+0.72%) |
May 03, 2024 | 36.27 | 36.33 | 36.24 | 36.29 | 41,162 | +0.35(+0.97%) |
May 02, 2024 | 35.96 | 36.00 | 35.74 | 35.94 | 27,272 | +0.18(+0.52%) |
May 01, 2024 | 35.84 | 36.10 | 35.70 | 35.76 | 178,359 | -0.10(-0.29%) |
Apr 30, 2024 | 35.89 | 35.89 | 35.79 | 35.86 | 94,855 | +0.03(+0.09%) |
Apr 29, 2024 | 35.83 | 35.85 | 35.83 | 35.83 | 4,720 | +0.02(+0.07%) |
Apr 26, 2024 | 35.78 | 35.83 | 35.76 | 35.80 | 4,062 | +0.10(+0.29%) |
Apr 25, 2024 | 35.63 | 35.70 | 35.56 | 35.70 | 11,276 | -0.04(-0.12%) |
Apr 24, 2024 | 35.70 | 35.75 | 35.69 | 35.74 | 5,535 | +0.01(+0.03%) |
Apr 23, 2024 | 35.58 | 35.73 | 35.58 | 35.73 | 5,117 | +0.16(+0.45%) |
Apr 22, 2024 | 35.44 | 35.57 | 35.43 | 35.57 | 3,067 | +0.21(+0.60%) |
Apr 19, 2024 | 35.45 | 35.45 | 35.36 | 35.36 | 5,720 | -0.11(-0.31%) |
Apr 18, 2024 | 35.50 | 35.56 | 35.47 | 35.47 | 2,373 | -0.02(-0.06%) |
Apr 17, 2024 | 35.52 | 35.53 | 35.43 | 35.49 | 2,380 | +0.01(+0.03%) |
Apr 16, 2024 | 35.48 | 35.50 | 35.48 | 35.48 | 4,753 | +0.00(+0.00%) |
Apr 15, 2024 | 35.61 | 35.61 | 35.48 | 35.48 | 650 | -0.07(-0.20%) |
Apr 12, 2024 | 35.61 | 35.61 | 35.53 | 35.55 | 7,605 | -0.12(-0.34%) |
Apr 11, 2024 | 35.57 | 35.67 | 35.57 | 35.67 | 5,840 | +0.08(+0.22%) |
Apr 10, 2024 | 35.62 | 35.65 | 35.56 | 35.59 | 50,961 | -0.04(-0.11%) |
Apr 09, 2024 | 35.63 | 35.63 | 35.62 | 35.63 | 4,188 | +0.01(+0.03%) |
Apr 08, 2024 | 35.64 | 35.64 | 35.62 | 35.62 | 3,159 | -0.01(-0.03%) |
Apr 05, 2024 | 35.55 | 35.63 | 35.54 | 35.63 | 21,087 | +0.10(+0.27%) |
Apr 04, 2024 | 35.61 | 35.63 | 35.53 | 35.53 | 91,348 | -0.07(-0.20%) |
Apr 03, 2024 | 35.54 | 35.61 | 35.54 | 35.60 | 29,278 | +0.01(+0.02%) |
Apr 02, 2024 | 35.59 | 35.62 | 35.54 | 35.59 | 12,450 | -0.02(-0.04%) |
Apr 01, 2024 | 35.56 | 35.62 | 35.56 | 35.61 | 2,101 | +0.01(+0.03%) |
Mar 28, 2024 | 35.60 | 35.66 | 35.59 | 35.60 | 9,429 | +0.02(+0.06%) |
Mar 27, 2024 | 35.59 | 35.62 | 35.57 | 35.58 | 6,995 | +0.02(+0.06%) |
Mar 26, 2024 | 35.55 | 35.58 | 35.54 | 35.56 | 5,799 | +0.00(+0.01%) |
Mar 25, 2024 | 35.51 | 35.60 | 35.51 | 35.56 | 755 | +0.02(+0.05%) |
Mar 22, 2024 | 35.53 | 35.56 | 35.52 | 35.54 | 11,204 | -0.01(-0.02%) |
Mar 21, 2024 | 35.55 | 35.56 | 35.50 | 35.55 | 2,715 | +0.03(+0.09%) |
Mar 20, 2024 | 35.45 | 35.52 | 35.45 | 35.52 | 2,147 | +0.06(+0.16%) |
Mar 19, 2024 | 35.43 | 35.46 | 35.43 | 35.46 | 9,284 | +0.05(+0.14%) |
Mar 18, 2024 | 35.43 | 35.45 | 35.39 | 35.41 | 3,541 | +0.08(+0.22%) |
Mar 15, 2024 | 35.35 | 35.35 | 35.33 | 35.33 | 1,513 | -0.05(-0.15%) |
Mar 14, 2024 | 35.44 | 35.44 | 35.33 | 35.39 | 14,752 | +0.02(+0.04%) |
Mar 13, 2024 | 35.38 | 35.43 | 35.36 | 35.37 | 153,447 | -0.04(-0.11%) |
Mar 12, 2024 | 35.38 | 35.41 | 35.34 | 35.41 | 9,170 | +0.08(+0.22%) |
Mar 11, 2024 | 35.21 | 35.33 | 35.21 | 35.33 | 4,819 | +0.03(+0.09%) |
Mar 08, 2024 | 35.37 | 35.37 | 35.28 | 35.30 | 1,932 | -0.03(-0.07%) |
Mar 07, 2024 | 35.31 | 35.35 | 35.16 | 35.33 | 11,067 | +0.06(+0.16%) |
Mar 06, 2024 | 35.27 | 35.27 | 35.23 | 35.27 | 3,093 | +0.08(+0.23%) |
Mar 05, 2024 | 35.23 | 35.26 | 35.19 | 35.19 | 4,245 | -0.12(-0.34%) |
Mar 04, 2024 | 35.29 | 35.31 | 35.29 | 35.31 | 2,692 | -0.00(-0.01%) |