Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 36.03 | 36.03 | 35.77 | 35.79 | 121,308 | -0.32(-0.89%) |
Jun 06, 2024 | 36.06 | 36.18 | 36.04 | 36.11 | 46,807 | +0.08(+0.22%) |
Jun 05, 2024 | 36.13 | 36.13 | 35.97 | 36.03 | 271,332 | -0.06(-0.17%) |
Jun 04, 2024 | 36.11 | 36.16 | 36.04 | 36.09 | 22,150 | -0.10(-0.28%) |
Jun 03, 2024 | 36.14 | 36.23 | 36.14 | 36.19 | 15,835 | +0.13(+0.36%) |
May 31, 2024 | 36.21 | 36.21 | 36.02 | 36.06 | 262,197 | -0.03(-0.08%) |
May 30, 2024 | 36.12 | 36.17 | 36.07 | 36.09 | 47,469 | -0.02(-0.06%) |
May 29, 2024 | 36.19 | 36.19 | 36.09 | 36.11 | 23,074 | -0.28(-0.76%) |
May 28, 2024 | 36.49 | 36.50 | 36.35 | 36.39 | 12,335 | +0.04(+0.10%) |
May 24, 2024 | 36.37 | 36.37 | 36.31 | 36.35 | 19,225 | +0.05(+0.15%) |
May 23, 2024 | 36.41 | 36.41 | 36.28 | 36.30 | 43,058 | -0.07(-0.20%) |
May 22, 2024 | 36.41 | 36.44 | 36.34 | 36.37 | 24,558 | -0.17(-0.47%) |
May 21, 2024 | 36.52 | 36.61 | 36.51 | 36.54 | 24,509 | +0.02(+0.05%) |
May 20, 2024 | 36.53 | 36.58 | 36.49 | 36.52 | 22,057 | -0.01(-0.01%) |
May 17, 2024 | 36.54 | 36.55 | 36.46 | 36.53 | 24,784 | +0.03(+0.07%) |
May 16, 2024 | 36.49 | 36.53 | 36.48 | 36.50 | 25,363 | +0.04(+0.11%) |
May 15, 2024 | 36.36 | 36.47 | 36.31 | 36.46 | 35,123 | +0.24(+0.66%) |
May 14, 2024 | 36.20 | 36.24 | 36.18 | 36.22 | 23,654 | +0.20(+0.56%) |
May 13, 2024 | 36.16 | 36.20 | 36.02 | 36.02 | 178,629 | -0.08(-0.22%) |
May 10, 2024 | 36.18 | 36.19 | 36.08 | 36.10 | 19,668 | -0.08(-0.22%) |
May 09, 2024 | 36.02 | 36.18 | 36.02 | 36.18 | 34,959 | +0.16(+0.43%) |
May 08, 2024 | 35.99 | 36.06 | 35.99 | 36.02 | 12,654 | +0.00(+0.01%) |
May 07, 2024 | 36.13 | 36.20 | 36.02 | 36.02 | 36,384 | -0.07(-0.19%) |
May 06, 2024 | 36.11 | 36.12 | 35.88 | 36.09 | 40,066 | +0.04(+0.11%) |
May 03, 2024 | 36.10 | 36.11 | 36.01 | 36.05 | 23,960 | +0.27(+0.75%) |
May 02, 2024 | 35.67 | 35.83 | 35.66 | 35.78 | 23,432 | +0.26(+0.73%) |
May 01, 2024 | 35.44 | 35.63 | 35.44 | 35.52 | 125,508 | +0.13(+0.37%) |
Apr 30, 2024 | 35.57 | 35.57 | 35.38 | 35.39 | 81,837 | -0.29(-0.81%) |
Apr 29, 2024 | 35.57 | 35.68 | 35.57 | 35.68 | 29,221 | +0.21(+0.59%) |
Apr 26, 2024 | 35.48 | 35.48 | 35.37 | 35.47 | 119,386 | +0.04(+0.11%) |
Apr 25, 2024 | 35.38 | 35.47 | 35.35 | 35.43 | 31,029 | -0.03(-0.08%) |
Apr 24, 2024 | 35.51 | 35.51 | 35.43 | 35.46 | 54,303 | -0.13(-0.37%) |
Apr 23, 2024 | 35.44 | 35.66 | 35.43 | 35.59 | 423,813 | +0.17(+0.47%) |
Apr 22, 2024 | 35.36 | 35.46 | 35.36 | 35.42 | 29,423 | +0.04(+0.13%) |
Apr 19, 2024 | 35.30 | 35.40 | 35.29 | 35.38 | 51,330 | +0.10(+0.29%) |
Apr 18, 2024 | 35.31 | 35.35 | 35.16 | 35.28 | 91,990 | -0.02(-0.06%) |
Apr 17, 2024 | 35.23 | 35.34 | 35.23 | 35.30 | 31,806 | +0.17(+0.48%) |
Apr 16, 2024 | 35.25 | 35.25 | 35.10 | 35.13 | 56,803 | -0.27(-0.76%) |
Apr 15, 2024 | 35.51 | 35.51 | 35.40 | 35.40 | 70,602 | -0.23(-0.65%) |
Apr 12, 2024 | 35.64 | 35.66 | 35.61 | 35.63 | 14,557 | -0.19(-0.53%) |
Apr 11, 2024 | 35.91 | 35.91 | 35.73 | 35.82 | 50,992 | -0.02(-0.06%) |
Apr 10, 2024 | 36.04 | 36.04 | 35.84 | 35.84 | 51,037 | -0.41(-1.14%) |
Apr 09, 2024 | 36.32 | 36.34 | 36.23 | 36.26 | 33,011 | +0.07(+0.20%) |
Apr 08, 2024 | 36.24 | 36.26 | 36.18 | 36.18 | 22,971 | -0.05(-0.14%) |
Apr 05, 2024 | 36.29 | 36.29 | 36.19 | 36.23 | 37,212 | -0.01(-0.02%) |
Apr 04, 2024 | 36.32 | 36.36 | 36.22 | 36.24 | 23,251 | +0.09(+0.25%) |
Apr 03, 2024 | 36.00 | 36.18 | 36.00 | 36.15 | 36,170 | +0.18(+0.50%) |
Apr 02, 2024 | 35.88 | 35.99 | 35.88 | 35.97 | 84,524 | +0.10(+0.28%) |