Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 35.70 | 35.87 | 35.66 | 35.83 | 1,638,254 | +0.09(+0.25%) |
Jun 18, 2024 | 35.62 | 35.74 | 35.52 | 35.74 | 518,923 | +0.21(+0.58%) |
Jun 17, 2024 | 35.38 | 35.54 | 35.20 | 35.53 | 430,776 | +0.10(+0.28%) |
Jun 14, 2024 | 35.42 | 35.46 | 35.20 | 35.44 | 685,909 | -0.33(-0.93%) |
Jun 13, 2024 | 36.09 | 36.09 | 35.63 | 35.77 | 588,696 | -0.64(-1.75%) |
Jun 12, 2024 | 36.71 | 36.71 | 36.34 | 36.41 | 423,098 | +0.30(+0.84%) |
Jun 11, 2024 | 36.19 | 36.19 | 35.95 | 36.10 | 391,694 | -0.53(-1.45%) |
Jun 10, 2024 | 36.43 | 36.66 | 36.32 | 36.63 | 436,753 | +0.08(+0.21%) |
Jun 07, 2024 | 36.72 | 36.80 | 36.54 | 36.55 | 516,912 | -0.42(-1.14%) |
Jun 06, 2024 | 36.88 | 36.99 | 36.83 | 36.97 | 830,224 | +0.09(+0.24%) |
Jun 05, 2024 | 36.94 | 36.94 | 36.71 | 36.89 | 733,732 | -0.03(-0.08%) |
Jun 04, 2024 | 36.97 | 36.97 | 36.76 | 36.92 | 1,007,394 | -0.30(-0.82%) |
Jun 03, 2024 | 37.30 | 37.40 | 37.08 | 37.22 | 822,642 | -0.02(-0.05%) |
May 31, 2024 | 37.03 | 37.25 | 36.95 | 37.24 | 610,196 | +0.40(+1.09%) |
May 30, 2024 | 36.70 | 36.89 | 36.70 | 36.84 | 608,281 | +0.38(+1.05%) |
May 29, 2024 | 36.67 | 36.67 | 36.43 | 36.45 | 430,694 | -0.62(-1.67%) |
May 28, 2024 | 37.15 | 37.20 | 36.95 | 37.07 | 569,681 | +0.19(+0.51%) |
May 24, 2024 | 36.74 | 36.94 | 36.74 | 36.89 | 308,402 | +0.34(+0.94%) |
May 23, 2024 | 37.03 | 37.03 | 36.46 | 36.54 | 538,757 | -0.23(-0.61%) |
May 22, 2024 | 36.93 | 36.95 | 36.68 | 36.77 | 442,036 | -0.46(-1.24%) |
May 21, 2024 | 37.18 | 37.26 | 37.14 | 37.23 | 448,448 | -0.05(-0.13%) |
May 20, 2024 | 37.34 | 37.38 | 37.26 | 37.28 | 419,436 | +0.02(+0.05%) |
May 17, 2024 | 37.12 | 37.27 | 37.02 | 37.26 | 435,013 | +0.25(+0.69%) |
May 16, 2024 | 37.14 | 37.16 | 36.97 | 37.00 | 655,018 | -0.25(-0.66%) |
May 15, 2024 | 37.18 | 37.26 | 36.98 | 37.25 | 603,356 | +0.24(+0.64%) |
May 14, 2024 | 36.90 | 37.04 | 36.90 | 37.01 | 633,377 | +0.27(+0.75%) |
May 13, 2024 | 36.83 | 36.88 | 36.69 | 36.74 | 653,717 | -0.02(-0.05%) |
May 10, 2024 | 36.85 | 36.88 | 36.70 | 36.76 | 481,138 | +0.10(+0.27%) |
May 09, 2024 | 36.40 | 36.68 | 36.37 | 36.66 | 578,518 | +0.37(+1.03%) |
May 08, 2024 | 36.15 | 36.34 | 36.12 | 36.29 | 718,060 | -0.10(-0.27%) |
May 07, 2024 | 36.46 | 36.46 | 36.32 | 36.39 | 544,917 | +0.05(+0.13%) |
May 06, 2024 | 36.26 | 36.37 | 36.22 | 36.34 | 820,992 | +0.27(+0.76%) |
May 03, 2024 | 36.13 | 36.13 | 35.87 | 36.06 | 892,589 | +0.23(+0.63%) |
May 02, 2024 | 35.74 | 35.91 | 35.55 | 35.84 | 536,740 | +0.47(+1.33%) |
May 01, 2024 | 35.47 | 35.75 | 35.26 | 35.37 | 725,149 | -0.10(-0.28%) |
Apr 30, 2024 | 35.88 | 35.89 | 35.44 | 35.46 | 515,862 | -0.57(-1.58%) |
Apr 29, 2024 | 35.99 | 36.11 | 35.94 | 36.03 | 517,043 | +0.22(+0.60%) |
Apr 26, 2024 | 35.80 | 35.88 | 35.67 | 35.82 | 945,837 | +0.24(+0.66%) |
Apr 25, 2024 | 35.31 | 35.65 | 35.17 | 35.58 | 765,871 | -0.06(-0.16%) |
Apr 24, 2024 | 35.75 | 35.75 | 35.50 | 35.64 | 743,606 | -0.11(-0.30%) |
Apr 23, 2024 | 35.52 | 35.81 | 35.50 | 35.75 | 492,818 | +0.24(+0.66%) |
Apr 22, 2024 | 35.31 | 35.64 | 35.27 | 35.51 | 981,072 | +0.31(+0.89%) |
Apr 19, 2024 | 35.01 | 35.28 | 35.01 | 35.20 | 2,488,695 | +0.21(+0.59%) |
Apr 18, 2024 | 35.11 | 35.24 | 34.94 | 34.99 | 962,200 | -0.03(-0.08%) |
Apr 17, 2024 | 35.15 | 35.22 | 34.87 | 35.02 | 860,982 | +0.12(+0.34%) |
Apr 16, 2024 | 35.09 | 35.09 | 34.80 | 34.91 | 641,701 | -0.53(-1.49%) |
Apr 15, 2024 | 35.96 | 35.96 | 35.37 | 35.44 | 684,318 | -0.09(-0.25%) |
Apr 12, 2024 | 35.90 | 35.96 | 35.48 | 35.52 | 427,575 | -0.47(-1.31%) |
Apr 11, 2024 | 36.18 | 36.18 | 35.69 | 35.99 | 519,631 | -0.05(-0.14%) |
Apr 10, 2024 | 36.07 | 36.21 | 35.88 | 36.04 | 727,033 | -0.45(-1.24%) |
Apr 09, 2024 | 36.64 | 36.69 | 36.37 | 36.49 | 770,125 | +0.03(+0.08%) |
Apr 08, 2024 | 36.44 | 36.55 | 36.40 | 36.46 | 594,810 | +0.26(+0.70%) |
Apr 05, 2024 | 36.10 | 36.30 | 35.96 | 36.21 | 1,340,219 | +0.12(+0.33%) |
Apr 04, 2024 | 36.53 | 36.57 | 36.05 | 36.09 | 590,387 | -0.13(-0.35%) |
Apr 03, 2024 | 35.93 | 36.26 | 35.93 | 36.22 | 618,761 | +0.36(+1.01%) |
Apr 02, 2024 | 35.86 | 35.89 | 35.71 | 35.86 | 819,467 | +0.02(+0.05%) |