Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 37.13 | 37.33 | 37.05 | 37.22 | 163,008 | +0.36(+0.98%) |
Jul 11, 2024 | 36.79 | 36.92 | 36.72 | 36.86 | 247,798 | +0.36(+0.99%) |
Jul 10, 2024 | 36.35 | 36.51 | 36.27 | 36.50 | 535,683 | +0.41(+1.14%) |
Jul 09, 2024 | 36.17 | 36.17 | 35.99 | 36.09 | 194,313 | -0.10(-0.28%) |
Jul 08, 2024 | 36.31 | 36.34 | 36.16 | 36.19 | 261,169 | -0.13(-0.36%) |
Jul 05, 2024 | 36.38 | 36.45 | 36.10 | 36.32 | 130,906 | +0.20(+0.55%) |
Jul 03, 2024 | 35.89 | 36.13 | 35.89 | 36.12 | 183,947 | +0.51(+1.43%) |
Jul 02, 2024 | 35.47 | 35.63 | 35.41 | 35.61 | 326,491 | +0.07(+0.20%) |
Jul 01, 2024 | 35.71 | 35.83 | 35.46 | 35.54 | 646,160 | -0.04(-0.11%) |
Jun 28, 2024 | 35.69 | 35.73 | 35.43 | 35.58 | 244,169 | -0.04(-0.11%) |
Jun 27, 2024 | 35.57 | 35.67 | 35.53 | 35.62 | 192,882 | +0.23(+0.65%) |
Jun 26, 2024 | 35.35 | 35.43 | 35.29 | 35.39 | 254,482 | -0.25(-0.71%) |
Jun 25, 2024 | 35.63 | 35.69 | 35.51 | 35.64 | 297,926 | -0.17(-0.47%) |
Jun 24, 2024 | 35.65 | 35.85 | 35.65 | 35.81 | 412,261 | +0.41(+1.15%) |
Jun 21, 2024 | 35.46 | 35.46 | 35.32 | 35.40 | 543,484 | -0.28(-0.78%) |
Jun 20, 2024 | 35.61 | 35.74 | 35.57 | 35.68 | 181,741 | +0.01(+0.03%) |
Jun 18, 2024 | 35.49 | 35.69 | 35.46 | 35.67 | 225,459 | +0.18(+0.51%) |
Jun 17, 2024 | 35.25 | 35.50 | 35.16 | 35.49 | 440,818 | +0.20(+0.56%) |
Jun 14, 2024 | 35.25 | 35.29 | 35.03 | 35.29 | 176,023 | -0.28(-0.78%) |
Jun 13, 2024 | 35.89 | 35.89 | 35.41 | 35.57 | 177,093 | -0.59(-1.63%) |
Jun 12, 2024 | 36.37 | 36.45 | 36.09 | 36.16 | 365,342 | +0.46(+1.28%) |
Jun 11, 2024 | 35.79 | 35.79 | 35.55 | 35.70 | 187,312 | -0.40(-1.10%) |
Jun 10, 2024 | 35.80 | 36.13 | 35.75 | 36.10 | 306,898 | +0.23(+0.64%) |
Jun 07, 2024 | 36.11 | 36.11 | 35.85 | 35.87 | 286,071 | -0.62(-1.69%) |
Jun 06, 2024 | 36.35 | 36.51 | 36.35 | 36.49 | 218,961 | +0.05(+0.14%) |
Jun 05, 2024 | 36.29 | 36.44 | 36.14 | 36.44 | 136,304 | +0.17(+0.47%) |
Jun 04, 2024 | 36.31 | 36.39 | 36.15 | 36.27 | 237,518 | -0.33(-0.90%) |
Jun 03, 2024 | 36.61 | 36.63 | 36.43 | 36.60 | 554,197 | +0.10(+0.27%) |
May 31, 2024 | 36.42 | 36.53 | 36.22 | 36.50 | 273,058 | +0.33(+0.91%) |
May 30, 2024 | 36.05 | 36.25 | 36.05 | 36.17 | 254,236 | +0.48(+1.34%) |
May 29, 2024 | 35.96 | 35.97 | 35.68 | 35.69 | 205,970 | -0.73(-2.00%) |
May 28, 2024 | 36.54 | 36.69 | 36.32 | 36.42 | 313,964 | +0.08(+0.22%) |
May 24, 2024 | 36.23 | 36.39 | 36.18 | 36.34 | 166,617 | +0.44(+1.22%) |
May 23, 2024 | 36.48 | 36.48 | 35.85 | 35.90 | 190,779 | -0.30(-0.83%) |
May 22, 2024 | 36.40 | 36.41 | 36.11 | 36.20 | 332,415 | -0.38(-1.04%) |
May 21, 2024 | 36.51 | 36.62 | 36.49 | 36.58 | 357,955 | -0.02(-0.05%) |
May 20, 2024 | 36.58 | 36.70 | 36.57 | 36.60 | 349,642 | +0.03(+0.08%) |
May 17, 2024 | 36.40 | 36.58 | 36.37 | 36.57 | 239,735 | +0.18(+0.49%) |
May 16, 2024 | 36.48 | 36.53 | 36.39 | 36.39 | 351,659 | -0.20(-0.54%) |
May 15, 2024 | 36.44 | 36.60 | 36.29 | 36.59 | 203,170 | +0.37(+1.02%) |
May 14, 2024 | 36.16 | 36.23 | 36.10 | 36.22 | 202,972 | +0.27(+0.75%) |
May 13, 2024 | 35.96 | 36.07 | 35.91 | 35.95 | 362,852 | +0.04(+0.11%) |
May 10, 2024 | 36.09 | 36.09 | 35.89 | 35.91 | 246,128 | -0.04(-0.11%) |
May 09, 2024 | 35.72 | 35.95 | 35.70 | 35.95 | 371,702 | +0.31(+0.87%) |
May 08, 2024 | 35.43 | 35.66 | 35.41 | 35.64 | 286,391 | +0.01(+0.03%) |
May 07, 2024 | 35.66 | 35.73 | 35.56 | 35.63 | 191,196 | +0.02(+0.06%) |
May 06, 2024 | 35.49 | 35.65 | 35.49 | 35.61 | 333,268 | +0.27(+0.76%) |
May 03, 2024 | 35.41 | 35.42 | 35.17 | 35.34 | 316,392 | +0.31(+0.88%) |
May 02, 2024 | 34.89 | 35.10 | 34.66 | 35.03 | 952,199 | +0.57(+1.65%) |