Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 35.49 | 36.61 | 35.44 | 36.26 | 1,131,381 | +0.73(+2.05%) |
Jul 24, 2024 | 35.92 | 36.17 | 35.50 | 35.53 | 997,966 | -0.58(-1.61%) |
Jul 23, 2024 | 36.06 | 36.35 | 35.94 | 36.11 | 785,936 | -0.09(-0.25%) |
Jul 22, 2024 | 35.66 | 36.31 | 35.30 | 36.20 | 703,787 | +0.81(+2.29%) |
Jul 19, 2024 | 35.33 | 35.63 | 35.08 | 35.39 | 766,592 | -0.03(-0.08%) |
Jul 18, 2024 | 35.56 | 36.26 | 35.23 | 35.42 | 745,902 | -0.17(-0.48%) |
Jul 17, 2024 | 36.18 | 36.41 | 35.58 | 35.59 | 971,183 | -0.82(-2.25%) |
Jul 16, 2024 | 35.87 | 36.55 | 35.81 | 36.41 | 869,960 | +0.61(+1.70%) |
Jul 15, 2024 | 35.49 | 36.03 | 35.49 | 35.80 | 1,223,022 | +0.60(+1.70%) |
Jul 12, 2024 | 35.38 | 35.57 | 35.16 | 35.20 | 718,530 | -0.01(-0.03%) |
Jul 11, 2024 | 35.63 | 35.65 | 35.16 | 35.21 | 943,426 | +0.11(+0.31%) |
Jul 10, 2024 | 34.48 | 35.11 | 34.34 | 35.10 | 993,854 | +0.71(+2.06%) |
Jul 09, 2024 | 34.14 | 34.83 | 34.02 | 34.39 | 1,564,044 | +0.20(+0.58%) |
Jul 08, 2024 | 34.39 | 34.57 | 34.04 | 34.19 | 855,815 | +0.09(+0.26%) |
Jul 05, 2024 | 34.46 | 34.53 | 34.09 | 34.10 | 933,228 | -0.39(-1.13%) |
Jul 03, 2024 | 34.44 | 34.71 | 34.28 | 34.49 | 378,236 | +0.05(+0.15%) |
Jul 02, 2024 | 33.74 | 34.44 | 33.70 | 34.44 | 1,236,739 | +0.89(+2.65%) |
Jul 01, 2024 | 33.77 | 33.93 | 33.52 | 33.55 | 1,054,641 | -0.16(-0.47%) |
Jun 28, 2024 | 33.86 | 34.01 | 33.51 | 33.71 | 1,547,452 | -0.03(-0.09%) |
Jun 27, 2024 | 33.72 | 33.77 | 33.50 | 33.74 | 607,814 | +0.07(+0.21%) |
Jun 26, 2024 | 33.56 | 33.73 | 33.41 | 33.67 | 739,136 | -0.18(-0.53%) |
Jun 25, 2024 | 34.00 | 34.01 | 33.58 | 33.85 | 865,282 | -0.15(-0.44%) |
Jun 24, 2024 | 33.94 | 34.36 | 33.85 | 34.00 | 906,723 | +0.06(+0.18%) |
Jun 21, 2024 | 33.87 | 33.98 | 33.52 | 33.94 | 2,407,529 | +0.13(+0.38%) |
Jun 20, 2024 | 33.54 | 33.95 | 33.44 | 33.81 | 858,864 | +0.27(+0.81%) |
Jun 18, 2024 | 33.19 | 33.55 | 33.13 | 33.54 | 703,957 | +0.42(+1.27%) |
Jun 17, 2024 | 32.59 | 33.13 | 32.33 | 33.12 | 811,015 | +0.44(+1.35%) |
Jun 14, 2024 | 32.56 | 32.75 | 32.41 | 32.68 | 799,246 | -0.20(-0.61%) |
Jun 13, 2024 | 32.85 | 33.01 | 32.54 | 32.88 | 1,007,077 | -0.14(-0.42%) |
Jun 12, 2024 | 33.50 | 33.73 | 32.84 | 33.02 | 851,155 | +0.37(+1.13%) |
Jun 11, 2024 | 32.64 | 32.84 | 32.38 | 32.65 | 828,223 | -0.32(-0.97%) |
Jun 10, 2024 | 32.10 | 33.01 | 32.05 | 32.97 | 1,198,569 | +0.61(+1.89%) |
Jun 07, 2024 | 32.36 | 32.62 | 32.15 | 32.36 | 663,431 | -0.38(-1.16%) |
Jun 06, 2024 | 32.79 | 32.98 | 32.62 | 32.74 | 786,477 | -0.15(-0.46%) |
Jun 05, 2024 | 33.09 | 33.09 | 32.67 | 32.89 | 845,278 | -0.07(-0.21%) |
Jun 04, 2024 | 33.03 | 33.13 | 32.75 | 32.96 | 869,747 | -0.29(-0.87%) |
Jun 03, 2024 | 33.73 | 33.87 | 32.94 | 33.25 | 773,704 | -0.25(-0.75%) |
May 31, 2024 | 33.23 | 33.52 | 33.12 | 33.50 | 2,065,329 | +0.34(+1.03%) |
May 30, 2024 | 33.26 | 33.53 | 33.13 | 33.16 | 1,105,120 | +0.03(+0.09%) |
May 29, 2024 | 33.18 | 33.31 | 32.88 | 33.13 | 1,621,427 | -0.66(-1.95%) |
May 28, 2024 | 34.42 | 34.55 | 33.74 | 33.79 | 843,059 | -0.59(-1.72%) |
May 24, 2024 | 33.97 | 34.40 | 33.77 | 34.38 | 734,906 | +0.65(+1.93%) |
May 23, 2024 | 34.20 | 34.21 | 33.48 | 33.73 | 808,163 | -0.41(-1.20%) |
May 22, 2024 | 34.18 | 34.41 | 33.86 | 34.14 | 817,835 | -0.18(-0.52%) |
May 21, 2024 | 34.25 | 34.51 | 34.15 | 34.32 | 1,017,685 | -0.05(-0.15%) |
May 20, 2024 | 34.26 | 34.63 | 34.14 | 34.37 | 868,753 | +0.00(+0.00%) |
May 17, 2024 | 34.30 | 34.39 | 33.89 | 34.37 | 1,062,855 | +0.14(+0.41%) |
May 16, 2024 | 34.49 | 34.84 | 34.20 | 34.23 | 1,105,308 | -0.56(-1.61%) |
May 15, 2024 | 34.67 | 34.96 | 34.29 | 34.79 | 1,250,093 | +1.00(+2.96%) |
May 14, 2024 | 33.12 | 33.81 | 32.98 | 33.79 | 881,866 | +0.85(+2.58%) |
May 13, 2024 | 32.85 | 32.97 | 32.77 | 32.94 | 713,521 | +0.29(+0.89%) |
May 10, 2024 | 32.88 | 32.95 | 32.64 | 32.65 | 697,120 | -0.05(-0.15%) |
May 09, 2024 | 32.56 | 33.00 | 32.52 | 32.70 | 810,049 | +0.19(+0.58%) |
May 08, 2024 | 32.43 | 32.58 | 32.31 | 32.51 | 659,746 | -0.13(-0.39%) |
May 07, 2024 | 32.73 | 33.08 | 32.64 | 32.64 | 1,154,680 | +0.00(+0.00%) |
May 06, 2024 | 32.63 | 32.92 | 32.28 | 32.64 | 1,086,117 | +0.47(+1.47%) |
May 03, 2024 | 32.20 | 32.71 | 32.03 | 32.17 | 1,105,829 | +0.58(+1.85%) |
May 02, 2024 | 30.72 | 32.23 | 30.66 | 31.58 | 1,588,450 | +0.79(+2.57%) |