Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 35.59 | 35.68 | 35.51 | 35.51 | 13,234 | +0.24(+0.68%) |
Jul 11, 2024 | 34.71 | 35.30 | 34.71 | 35.27 | 25,336 | +1.04(+3.04%) |
Jul 10, 2024 | 34.02 | 34.23 | 34.01 | 34.23 | 7,295 | +0.22(+0.65%) |
Jul 09, 2024 | 34.19 | 34.34 | 34.01 | 34.01 | 8,083 | -0.35(-1.02%) |
Jul 08, 2024 | 34.15 | 34.44 | 34.15 | 34.36 | 16,808 | +0.20(+0.57%) |
Jul 05, 2024 | 34.19 | 34.27 | 34.08 | 34.16 | 4,479 | -0.46(-1.34%) |
Jul 03, 2024 | 34.65 | 34.76 | 34.63 | 34.63 | 1,740 | +0.09(+0.26%) |
Jul 02, 2024 | 34.52 | 34.57 | 34.40 | 34.54 | 7,230 | +0.06(+0.17%) |
Jul 01, 2024 | 34.89 | 34.89 | 34.48 | 34.48 | 14,825 | -0.23(-0.67%) |
Jun 28, 2024 | 34.78 | 34.88 | 34.58 | 34.72 | 4,819 | +0.26(+0.74%) |
Jun 27, 2024 | 34.50 | 34.50 | 34.35 | 34.46 | 5,988 | -0.04(-0.12%) |
Jun 26, 2024 | 34.42 | 34.50 | 34.36 | 34.50 | 12,517 | -0.11(-0.31%) |
Jun 25, 2024 | 34.78 | 34.78 | 34.51 | 34.61 | 269,645 | -0.38(-1.08%) |
Jun 24, 2024 | 34.80 | 35.14 | 34.80 | 34.98 | 18,448 | +0.34(+0.97%) |
Jun 21, 2024 | 34.59 | 34.65 | 34.55 | 34.65 | 6,747 | +0.02(+0.06%) |
Jun 20, 2024 | 34.41 | 34.86 | 34.41 | 34.62 | 4,221 | +0.00(+0.01%) |
Jun 18, 2024 | 34.77 | 34.77 | 34.57 | 34.62 | 7,693 | +0.03(+0.07%) |
Jun 17, 2024 | 34.38 | 34.60 | 34.21 | 34.59 | 7,615 | +0.25(+0.73%) |
Jun 14, 2024 | 34.62 | 34.62 | 34.23 | 34.35 | 8,178 | -0.53(-1.52%) |
Jun 13, 2024 | 34.80 | 34.88 | 34.77 | 34.87 | 2,755 | -0.27(-0.77%) |
Jun 12, 2024 | 35.54 | 35.72 | 35.14 | 35.14 | 6,419 | +0.28(+0.80%) |
Jun 11, 2024 | 34.65 | 34.86 | 34.62 | 34.86 | 8,999 | -0.18(-0.51%) |
Jun 10, 2024 | 34.75 | 35.04 | 34.75 | 35.04 | 8,182 | +0.09(+0.26%) |
Jun 07, 2024 | 35.15 | 35.15 | 34.80 | 34.95 | 16,903 | -0.20(-0.57%) |
Jun 06, 2024 | 35.35 | 35.35 | 35.15 | 35.15 | 2,131 | -0.13(-0.36%) |
Jun 05, 2024 | 35.03 | 35.29 | 35.03 | 35.28 | 2,891 | +0.20(+0.57%) |
Jun 04, 2024 | 35.30 | 35.33 | 35.08 | 35.08 | 6,711 | -0.65(-1.82%) |
Jun 03, 2024 | 36.05 | 36.06 | 35.67 | 35.73 | 9,382 | -0.28(-0.78%) |
May 31, 2024 | 35.57 | 36.01 | 35.55 | 36.01 | 23,830 | +0.53(+1.49%) |
May 30, 2024 | 35.24 | 35.50 | 35.24 | 35.48 | 17,131 | +0.44(+1.25%) |
May 29, 2024 | 35.23 | 35.23 | 35.01 | 35.04 | 26,014 | -0.37(-1.06%) |
May 28, 2024 | 35.56 | 35.61 | 35.38 | 35.42 | 6,078 | -0.00(-0.01%) |
May 24, 2024 | 35.43 | 35.43 | 35.33 | 35.42 | 3,587 | +0.27(+0.77%) |
May 23, 2024 | 35.52 | 35.52 | 35.03 | 35.15 | 10,898 | -0.31(-0.87%) |
May 22, 2024 | 35.58 | 35.63 | 35.42 | 35.46 | 7,117 | -0.31(-0.86%) |
May 21, 2024 | 36.04 | 36.04 | 35.71 | 35.77 | 9,492 | -0.13(-0.36%) |
May 20, 2024 | 35.99 | 35.99 | 35.85 | 35.90 | 9,415 | +0.13(+0.37%) |
May 17, 2024 | 35.77 | 35.78 | 35.71 | 35.77 | 51,244 | -0.10(-0.29%) |
May 16, 2024 | 36.09 | 36.09 | 35.86 | 35.87 | 10,000 | -0.14(-0.39%) |
May 15, 2024 | 36.29 | 36.29 | 35.81 | 36.01 | 133,602 | +0.19(+0.54%) |
May 14, 2024 | 35.80 | 35.82 | 35.71 | 35.82 | 56,917 | +0.20(+0.55%) |
May 13, 2024 | 35.74 | 35.84 | 35.62 | 35.62 | 5,492 | +0.17(+0.47%) |
May 10, 2024 | 35.66 | 35.66 | 35.39 | 35.45 | 4,627 | -0.21(-0.58%) |
May 09, 2024 | 35.31 | 35.67 | 35.29 | 35.66 | 13,196 | +0.32(+0.91%) |
May 08, 2024 | 35.27 | 35.35 | 35.22 | 35.34 | 13,836 | +0.01(+0.02%) |
May 07, 2024 | 35.46 | 35.55 | 35.33 | 35.33 | 17,384 | -0.01(-0.02%) |
May 06, 2024 | 35.40 | 35.47 | 35.33 | 35.34 | 3,830 | +0.23(+0.65%) |
May 03, 2024 | 35.12 | 35.12 | 34.99 | 35.11 | 2,871 | +0.33(+0.93%) |
May 02, 2024 | 34.59 | 34.82 | 34.59 | 34.78 | 20,502 | +0.41(+1.19%) |
|