Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 35.44 | 35.44 | 35.00 | 35.04 | 30,706 | -0.25(-0.71%) |
Jul 17, 2024 | 35.24 | 35.38 | 35.20 | 35.29 | 21,400 | -0.02(-0.06%) |
Jul 16, 2024 | 35.05 | 35.31 | 35.00 | 35.31 | 22,306 | +0.24(+0.67%) |
Jul 15, 2024 | 35.34 | 35.34 | 35.02 | 35.07 | 51,597 | -0.30(-0.83%) |
Jul 12, 2024 | 35.23 | 35.46 | 35.23 | 35.37 | 19,154 | +0.37(+1.06%) |
Jul 11, 2024 | 35.10 | 35.19 | 35.00 | 35.00 | 26,279 | +0.08(+0.23%) |
Jul 10, 2024 | 34.77 | 34.93 | 34.72 | 34.92 | 19,673 | +0.49(+1.42%) |
Jul 09, 2024 | 34.49 | 34.49 | 34.38 | 34.43 | 24,144 | -0.13(-0.38%) |
Jul 08, 2024 | 34.83 | 34.83 | 34.56 | 34.56 | 23,675 | -0.20(-0.58%) |
Jul 05, 2024 | 34.86 | 34.86 | 34.55 | 34.76 | 11,953 | +0.17(+0.48%) |
Jul 03, 2024 | 34.40 | 34.62 | 34.40 | 34.59 | 7,798 | +0.37(+1.09%) |
Jul 02, 2024 | 34.13 | 34.25 | 34.07 | 34.22 | 26,103 | +0.06(+0.17%) |
Jul 01, 2024 | 34.10 | 34.44 | 34.10 | 34.16 | 15,427 | +0.10(+0.29%) |
Jun 28, 2024 | 34.01 | 34.07 | 33.94 | 34.06 | 20,917 | +0.04(+0.12%) |
Jun 27, 2024 | 34.66 | 34.66 | 33.93 | 34.02 | 48,779 | +0.04(+0.12%) |
Jun 26, 2024 | 33.94 | 34.01 | 33.85 | 33.98 | 26,514 | -0.14(-0.41%) |
Jun 25, 2024 | 34.06 | 34.15 | 34.00 | 34.12 | 62,711 | +0.01(+0.04%) |
Jun 24, 2024 | 34.10 | 34.13 | 34.10 | 34.11 | 13,007 | +0.32(+0.94%) |
Jun 21, 2024 | 33.82 | 33.86 | 33.72 | 33.79 | 19,065 | -0.24(-0.69%) |
Jun 20, 2024 | 33.93 | 34.03 | 33.92 | 34.03 | 17,413 | +0.19(+0.58%) |
Jun 18, 2024 | 33.75 | 33.85 | 33.75 | 33.83 | 23,633 | +0.10(+0.30%) |
Jun 17, 2024 | 33.55 | 33.73 | 33.45 | 33.73 | 13,957 | +0.19(+0.56%) |
Jun 14, 2024 | 33.59 | 33.63 | 33.42 | 33.54 | 117,173 | -0.32(-0.93%) |
Jun 13, 2024 | 34.05 | 34.05 | 33.80 | 33.86 | 32,314 | -0.46(-1.34%) |
Jun 12, 2024 | 34.41 | 34.42 | 34.26 | 34.32 | 33,886 | +0.32(+0.95%) |
Jun 11, 2024 | 34.09 | 34.10 | 33.97 | 34.00 | 78,625 | -0.44(-1.27%) |
Jun 10, 2024 | 34.26 | 34.45 | 34.26 | 34.43 | 684,226 | +0.00(+0.00%) |
Jun 07, 2024 | 34.64 | 34.64 | 34.38 | 34.43 | 15,409 | -0.17(-0.48%) |
Jun 06, 2024 | 34.50 | 34.67 | 34.40 | 34.60 | 99,000 | +0.01(+0.04%) |
Jun 05, 2024 | 34.41 | 34.60 | 34.40 | 34.58 | 9,417 | +0.18(+0.52%) |
Jun 04, 2024 | 34.45 | 34.45 | 34.26 | 34.40 | 17,390 | -0.15(-0.44%) |
Jun 03, 2024 | 34.65 | 34.65 | 34.45 | 34.56 | 23,052 | +0.03(+0.09%) |
May 31, 2024 | 34.39 | 34.53 | 34.36 | 34.53 | 14,984 | +0.29(+0.83%) |
May 30, 2024 | 34.26 | 34.27 | 34.14 | 34.24 | 16,535 | +0.27(+0.78%) |
May 29, 2024 | 33.98 | 33.99 | 33.91 | 33.98 | 26,697 | -0.34(-0.98%) |
May 28, 2024 | 34.41 | 34.42 | 34.23 | 34.31 | 50,329 | -0.02(-0.06%) |
May 24, 2024 | 34.24 | 34.33 | 34.24 | 34.33 | 55,239 | +0.28(+0.81%) |
May 23, 2024 | 34.42 | 34.42 | 34.03 | 34.06 | 15,407 | -0.22(-0.63%) |
May 22, 2024 | 34.32 | 34.37 | 34.19 | 34.27 | 21,777 | -0.26(-0.74%) |
May 21, 2024 | 34.41 | 34.57 | 34.41 | 34.53 | 24,250 | -0.08(-0.23%) |
May 20, 2024 | 34.68 | 34.68 | 34.56 | 34.61 | 22,098 | +0.01(+0.03%) |
May 17, 2024 | 34.55 | 34.60 | 34.48 | 34.60 | 25,187 | +0.18(+0.51%) |
May 16, 2024 | 34.44 | 34.55 | 34.40 | 34.42 | 14,628 | -0.13(-0.37%) |
May 15, 2024 | 34.57 | 34.58 | 34.39 | 34.55 | 75,114 | +0.06(+0.17%) |
May 14, 2024 | 34.45 | 34.51 | 34.40 | 34.49 | 39,999 | +0.16(+0.46%) |
May 13, 2024 | 34.26 | 34.42 | 34.26 | 34.33 | 24,612 | +0.02(+0.06%) |
May 10, 2024 | 34.43 | 34.43 | 34.30 | 34.31 | 19,666 | +0.16(+0.46%) |
May 09, 2024 | 34.08 | 34.20 | 34.08 | 34.15 | 17,743 | +0.12(+0.35%) |
May 08, 2024 | 33.91 | 34.06 | 33.91 | 34.03 | 26,120 | +0.02(+0.05%) |
May 07, 2024 | 33.98 | 34.04 | 33.92 | 34.02 | 13,099 | +0.18(+0.53%) |
May 06, 2024 | 33.64 | 33.86 | 33.64 | 33.84 | 12,106 | +0.28(+0.84%) |
May 03, 2024 | 33.58 | 33.63 | 33.49 | 33.55 | 8,306 | +0.16(+0.47%) |
May 02, 2024 | 33.32 | 33.47 | 33.31 | 33.40 | 8,916 | +0.18(+0.53%) |