Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 35.51 | 35.63 | 35.31 | 35.43 | 74,223 | +0.13(+0.37%) |
Jul 12, 2024 | 35.21 | 35.55 | 35.21 | 35.30 | 50,224 | +0.16(+0.46%) |
Jul 11, 2024 | 35.50 | 35.51 | 35.10 | 35.14 | 196,807 | -0.36(-1.01%) |
Jul 10, 2024 | 35.27 | 35.50 | 35.19 | 35.50 | 232,839 | +0.34(+0.97%) |
Jul 09, 2024 | 35.21 | 35.22 | 35.12 | 35.16 | 67,473 | +0.05(+0.14%) |
Jul 08, 2024 | 35.14 | 35.18 | 35.03 | 35.11 | 119,866 | +0.01(+0.03%) |
Jul 05, 2024 | 34.90 | 35.13 | 34.88 | 35.10 | 87,297 | +0.21(+0.60%) |
Jul 03, 2024 | 34.73 | 34.90 | 34.71 | 34.89 | 67,536 | +0.19(+0.55%) |
Jul 02, 2024 | 34.38 | 34.70 | 34.36 | 34.70 | 66,047 | +0.21(+0.61%) |
Jul 01, 2024 | 34.48 | 34.50 | 34.35 | 34.49 | 29,254 | +0.10(+0.29%) |
Jun 28, 2024 | 34.63 | 34.77 | 34.39 | 34.39 | 556,669 | -0.14(-0.41%) |
Jun 27, 2024 | 34.55 | 34.61 | 34.44 | 34.53 | 53,371 | +0.01(+0.03%) |
Jun 26, 2024 | 34.41 | 34.53 | 34.37 | 34.52 | 266,080 | +0.08(+0.23%) |
Jun 25, 2024 | 34.35 | 34.45 | 34.30 | 34.44 | 31,364 | +0.17(+0.50%) |
Jun 24, 2024 | 34.38 | 34.49 | 34.27 | 34.27 | 37,298 | -0.11(-0.33%) |
Jun 21, 2024 | 34.54 | 34.54 | 34.28 | 34.38 | 52,538 | -0.07(-0.20%) |
Jun 20, 2024 | 34.66 | 34.68 | 34.38 | 34.45 | 62,865 | -0.10(-0.29%) |
Jun 18, 2024 | 34.51 | 34.56 | 34.45 | 34.55 | 115,819 | +0.10(+0.29%) |
Jun 17, 2024 | 34.17 | 34.55 | 34.12 | 34.45 | 30,864 | +0.30(+0.88%) |
Jun 14, 2024 | 34.06 | 34.16 | 34.01 | 34.15 | 137,804 | -0.02(-0.06%) |
Jun 13, 2024 | 34.24 | 34.24 | 33.96 | 34.17 | 115,069 | +0.10(+0.29%) |
Jun 12, 2024 | 34.14 | 34.22 | 34.00 | 34.07 | 26,406 | +0.31(+0.92%) |
Jun 11, 2024 | 33.51 | 33.76 | 33.44 | 33.76 | 177,766 | +0.08(+0.24%) |
Jun 10, 2024 | 33.50 | 33.69 | 33.50 | 33.68 | 23,537 | +0.12(+0.36%) |
Jun 07, 2024 | 33.60 | 33.71 | 33.52 | 33.56 | 11,720 | -0.05(-0.15%) |
Jun 06, 2024 | 33.66 | 33.70 | 33.52 | 33.61 | 103,116 | -0.03(-0.09%) |
Jun 05, 2024 | 33.50 | 33.64 | 33.27 | 33.64 | 738,447 | +0.43(+1.29%) |
Jun 04, 2024 | 33.05 | 33.23 | 33.00 | 33.21 | 89,968 | +0.05(+0.15%) |
Jun 03, 2024 | 33.23 | 33.27 | 32.87 | 33.16 | 40,804 | +0.03(+0.09%) |
May 31, 2024 | 32.93 | 33.13 | 32.59 | 33.13 | 32,588 | +0.26(+0.79%) |
May 30, 2024 | 33.03 | 33.03 | 32.83 | 32.87 | 34,044 | -0.20(-0.60%) |
May 29, 2024 | 33.08 | 33.16 | 33.01 | 33.07 | 20,473 | -0.26(-0.78%) |
May 28, 2024 | 33.38 | 33.38 | 33.15 | 33.33 | 486,558 | +0.04(+0.12%) |
May 24, 2024 | 33.17 | 33.33 | 33.11 | 33.29 | 261,744 | +0.18(+0.54%) |
May 23, 2024 | 33.51 | 33.51 | 32.97 | 33.11 | 9,409,991 | -0.13(-0.39%) |
May 22, 2024 | 33.27 | 33.35 | 33.13 | 33.24 | 292,646 | -0.09(-0.27%) |
May 21, 2024 | 33.23 | 33.33 | 33.23 | 33.33 | 11,418 | +0.11(+0.33%) |
May 20, 2024 | 33.18 | 33.33 | 33.18 | 33.22 | 29,938 | +0.04(+0.12%) |
May 17, 2024 | 33.18 | 33.21 | 33.11 | 33.18 | 44,134 | +0.03(+0.09%) |
May 16, 2024 | 33.31 | 33.37 | 33.15 | 33.15 | 96,430 | -0.09(-0.27%) |
May 15, 2024 | 33.00 | 33.26 | 32.98 | 33.24 | 45,179 | +0.40(+1.22%) |
May 14, 2024 | 32.69 | 32.85 | 32.66 | 32.84 | 25,496 | +0.16(+0.49%) |
May 13, 2024 | 32.72 | 32.72 | 32.62 | 32.68 | 22,073 | -0.02(-0.06%) |
May 10, 2024 | 32.78 | 32.82 | 32.63 | 32.70 | 12,863 | +0.05(+0.15%) |
May 09, 2024 | 32.51 | 32.65 | 32.49 | 32.65 | 14,332 | +0.16(+0.49%) |
May 08, 2024 | 32.37 | 32.49 | 32.36 | 32.49 | 30,734 | -0.01(-0.03%) |
May 07, 2024 | 32.52 | 32.54 | 32.44 | 32.50 | 50,521 | +0.07(+0.22%) |
May 06, 2024 | 32.25 | 32.43 | 32.24 | 32.43 | 48,286 | +0.34(+1.04%) |
May 03, 2024 | 32.03 | 32.14 | 31.93 | 32.09 | 265,694 | +0.42(+1.34%) |
May 02, 2024 | 31.68 | 33.28 | 31.48 | 31.67 | 747,517 | +0.24(+0.77%) |