Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 36.14 | 36.20 | 35.97 | 36.03 | 117,146 | -0.18(-0.50%) |
Jul 12, 2024 | 36.13 | 36.32 | 36.13 | 36.21 | 120,379 | +0.38(+1.06%) |
Jul 11, 2024 | 35.78 | 35.96 | 35.78 | 35.83 | 109,159 | +0.40(+1.12%) |
Jul 10, 2024 | 35.30 | 35.46 | 35.27 | 35.43 | 281,336 | +0.38(+1.09%) |
Jul 09, 2024 | 35.11 | 35.14 | 34.97 | 35.05 | 104,900 | -0.05(-0.14%) |
Jul 08, 2024 | 35.26 | 35.26 | 35.10 | 35.10 | 94,072 | -0.19(-0.54%) |
Jul 05, 2024 | 35.35 | 35.35 | 35.09 | 35.29 | 91,366 | +0.14(+0.40%) |
Jul 03, 2024 | 34.96 | 35.22 | 34.96 | 35.15 | 103,186 | +0.39(+1.12%) |
Jul 02, 2024 | 34.61 | 34.79 | 34.58 | 34.76 | 112,287 | +0.10(+0.29%) |
Jul 01, 2024 | 34.92 | 34.97 | 34.64 | 34.66 | 345,172 | -0.10(-0.29%) |
Jun 28, 2024 | 34.74 | 34.88 | 34.67 | 34.76 | 141,389 | -0.03(-0.09%) |
Jun 27, 2024 | 34.74 | 34.85 | 34.72 | 34.79 | 108,935 | +0.16(+0.46%) |
Jun 26, 2024 | 34.60 | 34.70 | 34.56 | 34.63 | 137,043 | -0.26(-0.75%) |
Jun 25, 2024 | 34.90 | 34.91 | 34.77 | 34.89 | 126,837 | -0.06(-0.17%) |
Jun 24, 2024 | 34.92 | 35.07 | 34.89 | 34.95 | 100,337 | +0.31(+0.89%) |
Jun 21, 2024 | 34.65 | 34.70 | 34.57 | 34.64 | 145,511 | -0.29(-0.82%) |
Jun 20, 2024 | 34.91 | 35.00 | 34.85 | 34.93 | 155,462 | -0.11(-0.31%) |
Jun 18, 2024 | 34.88 | 35.05 | 34.88 | 35.04 | 128,196 | +0.19(+0.54%) |
Jun 17, 2024 | 34.64 | 34.88 | 34.57 | 34.85 | 140,830 | +0.12(+0.34%) |
Jun 14, 2024 | 34.73 | 34.80 | 34.56 | 34.73 | 322,321 | -0.21(-0.60%) |
Jun 13, 2024 | 35.22 | 35.22 | 34.81 | 34.94 | 610,470 | -0.56(-1.57%) |
Jun 12, 2024 | 35.72 | 35.77 | 35.45 | 35.50 | 82,462 | +0.46(+1.30%) |
Jun 11, 2024 | 35.13 | 35.13 | 34.94 | 35.04 | 138,676 | -0.44(-1.23%) |
Jun 10, 2024 | 35.28 | 35.50 | 35.13 | 35.48 | 84,802 | +0.24(+0.68%) |
Jun 07, 2024 | 35.40 | 35.48 | 35.24 | 35.24 | 109,690 | -0.49(-1.36%) |
Jun 06, 2024 | 35.61 | 35.77 | 35.61 | 35.73 | 99,222 | -0.08(-0.22%) |
Jun 05, 2024 | 35.69 | 35.81 | 35.52 | 35.81 | 131,605 | +0.11(+0.31%) |
Jun 04, 2024 | 35.75 | 35.78 | 35.63 | 35.70 | 81,754 | -0.18(-0.50%) |
Jun 03, 2024 | 35.84 | 35.96 | 35.82 | 35.87 | 105,008 | +0.15(+0.42%) |
May 31, 2024 | 35.71 | 35.80 | 35.53 | 35.73 | 93,750 | +0.17(+0.47%) |
May 30, 2024 | 35.38 | 35.60 | 35.38 | 35.56 | 131,903 | +0.59(+1.67%) |
May 29, 2024 | 35.15 | 35.17 | 34.97 | 34.97 | 115,546 | -0.64(-1.78%) |
May 28, 2024 | 35.76 | 35.81 | 35.52 | 35.61 | 117,867 | +0.05(+0.14%) |
May 24, 2024 | 35.42 | 35.57 | 35.40 | 35.56 | 107,568 | +0.41(+1.16%) |
May 23, 2024 | 35.61 | 35.61 | 35.08 | 35.15 | 96,722 | -0.26(-0.73%) |
May 22, 2024 | 35.55 | 35.57 | 35.35 | 35.41 | 104,872 | -0.41(-1.14%) |
May 21, 2024 | 35.76 | 35.82 | 35.74 | 35.82 | 134,623 | -0.08(-0.22%) |
May 20, 2024 | 35.86 | 35.96 | 35.84 | 35.89 | 110,811 | +0.07(+0.19%) |
May 17, 2024 | 35.74 | 35.84 | 35.68 | 35.83 | 121,429 | +0.15(+0.42%) |
May 16, 2024 | 35.80 | 35.81 | 35.67 | 35.68 | 95,494 | -0.22(-0.61%) |
May 15, 2024 | 35.74 | 35.93 | 35.62 | 35.89 | 547,473 | +0.32(+0.89%) |
May 14, 2024 | 35.52 | 35.61 | 35.45 | 35.58 | 134,482 | +0.23(+0.65%) |
May 13, 2024 | 35.37 | 35.48 | 35.32 | 35.35 | 135,253 | -0.02(-0.06%) |
May 10, 2024 | 35.51 | 35.52 | 35.31 | 35.37 | 116,595 | -0.05(-0.14%) |
May 09, 2024 | 35.19 | 35.42 | 35.19 | 35.42 | 116,278 | +0.31(+0.88%) |
May 08, 2024 | 35.00 | 35.13 | 34.95 | 35.11 | 156,476 | -0.09(-0.25%) |
May 07, 2024 | 35.22 | 35.28 | 35.10 | 35.20 | 124,046 | +0.03(+0.08%) |
May 06, 2024 | 35.11 | 35.22 | 35.11 | 35.17 | 170,405 | +0.18(+0.51%) |
May 03, 2024 | 35.09 | 35.11 | 34.87 | 34.99 | 150,383 | +0.30(+0.86%) |
May 02, 2024 | 34.51 | 34.76 | 34.36 | 34.69 | 132,627 | +0.62(+1.83%) |
|