Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 35.78 | 35.98 | 35.77 | 35.96 | 1,017,613 | +0.47(+1.32%) |
Jul 09, 2024 | 35.56 | 35.59 | 35.42 | 35.49 | 926,172 | -0.15(-0.42%) |
Jul 08, 2024 | 35.82 | 35.86 | 35.62 | 35.64 | 912,249 | -0.21(-0.59%) |
Jul 05, 2024 | 35.92 | 35.92 | 35.62 | 35.85 | 665,218 | +0.22(+0.62%) |
Jul 03, 2024 | 35.48 | 35.66 | 35.46 | 35.63 | 701,974 | +0.42(+1.19%) |
Jul 02, 2024 | 35.04 | 35.21 | 34.99 | 35.21 | 836,077 | +0.12(+0.34%) |
Jul 01, 2024 | 35.27 | 35.37 | 35.03 | 35.09 | 1,330,661 | +0.06(+0.17%) |
Jun 28, 2024 | 34.99 | 35.10 | 34.88 | 35.03 | 857,933 | +0.11(+0.32%) |
Jun 27, 2024 | 34.94 | 35.01 | 34.84 | 34.92 | 586,378 | +0.08(+0.23%) |
Jun 26, 2024 | 34.78 | 34.88 | 34.71 | 34.84 | 777,727 | -0.21(-0.60%) |
Jun 25, 2024 | 35.03 | 35.11 | 34.95 | 35.05 | 790,724 | +0.01(+0.03%) |
Jun 24, 2024 | 34.97 | 35.17 | 34.96 | 35.04 | 741,654 | +0.38(+1.09%) |
Jun 21, 2024 | 34.66 | 34.71 | 34.58 | 34.66 | 763,801 | -0.30(-0.85%) |
Jun 20, 2024 | 34.87 | 34.99 | 34.83 | 34.96 | 923,675 | +0.07(+0.20%) |
Jun 18, 2024 | 34.76 | 34.91 | 34.75 | 34.89 | 908,544 | +0.15(+0.43%) |
Jun 17, 2024 | 34.54 | 34.74 | 34.42 | 34.74 | 1,003,442 | +0.08(+0.23%) |
Jun 14, 2024 | 34.61 | 34.66 | 34.44 | 34.66 | 680,057 | -0.28(-0.79%) |
Jun 13, 2024 | 35.19 | 35.19 | 34.80 | 34.94 | 671,698 | -0.54(-1.54%) |
Jun 12, 2024 | 35.74 | 35.76 | 35.43 | 35.49 | 612,458 | +0.35(+0.99%) |
Jun 11, 2024 | 35.17 | 35.20 | 34.97 | 35.14 | 569,021 | -0.45(-1.25%) |
Jun 10, 2024 | 35.37 | 35.62 | 35.31 | 35.59 | 654,912 | +0.06(+0.17%) |
Jun 07, 2024 | 35.68 | 35.73 | 35.49 | 35.53 | 690,254 | -0.46(-1.27%) |
Jun 06, 2024 | 35.86 | 35.99 | 35.83 | 35.98 | 796,942 | +0.12(+0.33%) |
Jun 05, 2024 | 35.85 | 35.86 | 35.65 | 35.86 | 750,042 | +0.09(+0.25%) |
Jun 04, 2024 | 35.80 | 35.82 | 35.63 | 35.77 | 630,474 | -0.22(-0.61%) |
Jun 03, 2024 | 36.07 | 36.11 | 35.84 | 35.99 | 969,247 | +0.07(+0.19%) |
May 31, 2024 | 35.80 | 35.94 | 35.64 | 35.92 | 703,923 | +0.33(+0.92%) |
May 30, 2024 | 35.49 | 35.65 | 35.47 | 35.60 | 708,729 | +0.32(+0.90%) |
May 29, 2024 | 35.45 | 35.45 | 35.25 | 35.28 | 616,249 | -0.60(-1.68%) |
May 28, 2024 | 36.02 | 36.05 | 35.80 | 35.88 | 721,413 | +0.13(+0.36%) |
May 24, 2024 | 35.64 | 35.82 | 35.64 | 35.75 | 905,654 | +0.31(+0.87%) |
May 23, 2024 | 35.92 | 36.02 | 35.37 | 35.45 | 817,217 | -0.27(-0.75%) |
May 22, 2024 | 35.81 | 35.84 | 35.60 | 35.72 | 958,956 | -0.38(-1.04%) |
May 21, 2024 | 36.05 | 36.12 | 36.01 | 36.09 | 699,046 | -0.03(-0.08%) |
May 20, 2024 | 36.19 | 36.24 | 36.11 | 36.12 | 746,390 | +0.02(+0.06%) |
May 17, 2024 | 35.98 | 36.12 | 35.92 | 36.10 | 914,298 | +0.14(+0.39%) |
May 16, 2024 | 36.08 | 36.09 | 35.93 | 35.96 | 893,660 | -0.22(-0.60%) |
May 15, 2024 | 36.04 | 36.18 | 35.91 | 36.18 | 988,700 | +0.30(+0.83%) |
May 14, 2024 | 35.76 | 35.89 | 35.74 | 35.88 | 733,432 | +0.26(+0.72%) |
May 13, 2024 | 35.66 | 35.72 | 35.57 | 35.63 | 712,622 | +0.03(+0.08%) |
May 10, 2024 | 35.69 | 35.73 | 35.57 | 35.60 | 889,256 | +0.02(+0.06%) |
May 09, 2024 | 35.32 | 35.58 | 35.31 | 35.58 | 753,596 | +0.25(+0.70%) |
May 08, 2024 | 35.16 | 35.33 | 35.16 | 35.33 | 956,606 | -0.06(-0.17%) |
May 07, 2024 | 35.46 | 35.48 | 35.33 | 35.39 | 2,384,397 | +0.01(+0.03%) |
May 06, 2024 | 35.30 | 35.42 | 35.30 | 35.38 | 1,107,766 | +0.26(+0.73%) |
May 03, 2024 | 35.17 | 35.20 | 34.93 | 35.12 | 1,066,819 | +0.29(+0.83%) |
May 02, 2024 | 34.71 | 34.91 | 34.56 | 34.83 | 1,143,152 | +0.46(+1.33%) |