Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 35.70 | 35.87 | 35.30 | 35.33 | 219,066 | +0.03(+0.08%) |
Jul 11, 2024 | 35.12 | 35.60 | 35.12 | 35.30 | 419,611 | +0.62(+1.79%) |
Jul 10, 2024 | 34.56 | 34.77 | 34.55 | 34.68 | 140,836 | +0.06(+0.17%) |
Jul 09, 2024 | 33.80 | 34.63 | 33.79 | 34.62 | 172,559 | +1.19(+3.56%) |
Jul 08, 2024 | 33.35 | 33.50 | 33.31 | 33.43 | 170,854 | -0.17(-0.51%) |
Jul 05, 2024 | 33.57 | 33.71 | 33.21 | 33.60 | 55,778 | -0.82(-2.38%) |
Jul 03, 2024 | 33.90 | 34.48 | 33.90 | 34.42 | 84,955 | +0.96(+2.87%) |
Jul 02, 2024 | 33.25 | 33.54 | 33.22 | 33.46 | 203,743 | -0.08(-0.24%) |
Jul 01, 2024 | 33.60 | 33.72 | 33.49 | 33.54 | 29,369 | +0.00(+0.00%) |
Jun 28, 2024 | 33.68 | 33.79 | 33.51 | 33.54 | 140,036 | -0.01(-0.03%) |
Jun 27, 2024 | 33.94 | 33.95 | 33.51 | 33.55 | 131,161 | -0.79(-2.30%) |
Jun 26, 2024 | 34.41 | 34.48 | 34.20 | 34.34 | 88,456 | +0.28(+0.82%) |
Jun 25, 2024 | 34.09 | 34.16 | 33.99 | 34.06 | 99,496 | -0.66(-1.90%) |
Jun 24, 2024 | 34.72 | 35.08 | 34.68 | 34.72 | 56,731 | -0.36(-1.03%) |
Jun 21, 2024 | 35.13 | 35.15 | 34.98 | 35.08 | 124,687 | -0.08(-0.23%) |
Jun 20, 2024 | 35.62 | 35.62 | 35.04 | 35.16 | 160,799 | -0.47(-1.32%) |
Jun 18, 2024 | 35.50 | 35.89 | 35.50 | 35.63 | 52,635 | -0.04(-0.11%) |
Jun 17, 2024 | 35.50 | 35.76 | 35.39 | 35.67 | 56,470 | +0.48(+1.36%) |
Jun 14, 2024 | 35.19 | 35.37 | 35.08 | 35.19 | 164,127 | -0.19(-0.54%) |
Jun 13, 2024 | 35.45 | 35.72 | 35.30 | 35.38 | 129,800 | +0.19(+0.54%) |
Jun 12, 2024 | 35.05 | 35.36 | 35.05 | 35.19 | 76,055 | +0.34(+0.98%) |
Jun 11, 2024 | 35.03 | 35.12 | 34.76 | 34.85 | 146,238 | +0.16(+0.46%) |
Jun 10, 2024 | 34.37 | 34.73 | 34.20 | 34.69 | 125,958 | +0.26(+0.76%) |
Jun 07, 2024 | 34.71 | 34.71 | 34.37 | 34.43 | 206,891 | -1.02(-2.88%) |
Jun 06, 2024 | 35.30 | 35.48 | 35.20 | 35.45 | 44,449 | +0.07(+0.20%) |
Jun 05, 2024 | 35.31 | 35.38 | 35.10 | 35.38 | 53,339 | +0.31(+0.88%) |
Jun 04, 2024 | 35.11 | 35.23 | 34.88 | 35.07 | 171,556 | +0.35(+1.01%) |
Jun 03, 2024 | 35.01 | 35.05 | 34.55 | 34.72 | 62,924 | +0.10(+0.29%) |
May 31, 2024 | 34.70 | 34.70 | 34.38 | 34.62 | 105,450 | -0.65(-1.84%) |
May 30, 2024 | 34.82 | 35.34 | 34.79 | 35.27 | 118,434 | +0.54(+1.55%) |
May 29, 2024 | 34.63 | 34.79 | 34.50 | 34.73 | 91,833 | -0.34(-0.97%) |
May 28, 2024 | 35.25 | 35.49 | 35.01 | 35.07 | 266,837 | -0.17(-0.48%) |
May 24, 2024 | 35.28 | 35.48 | 35.20 | 35.24 | 120,548 | -0.30(-0.84%) |
May 23, 2024 | 35.84 | 36.08 | 35.38 | 35.54 | 310,383 | -0.46(-1.28%) |
May 22, 2024 | 36.30 | 36.53 | 35.93 | 36.00 | 282,344 | -0.12(-0.33%) |
May 21, 2024 | 36.00 | 36.29 | 36.00 | 36.12 | 213,216 | -0.68(-1.85%) |
May 20, 2024 | 36.65 | 37.02 | 36.62 | 36.80 | 190,273 | -0.21(-0.57%) |
May 17, 2024 | 36.97 | 37.22 | 36.70 | 37.01 | 214,662 | +0.10(+0.27%) |
May 16, 2024 | 36.50 | 36.94 | 36.17 | 36.91 | 184,354 | +0.46(+1.26%) |
May 15, 2024 | 36.40 | 36.48 | 36.10 | 36.45 | 166,427 | +0.22(+0.61%) |
May 14, 2024 | 36.36 | 36.36 | 36.14 | 36.23 | 169,471 | -0.14(-0.38%) |
May 13, 2024 | 36.11 | 36.58 | 36.05 | 36.37 | 161,823 | +0.65(+1.82%) |
May 10, 2024 | 35.96 | 36.03 | 35.60 | 35.72 | 240,821 | -0.30(-0.83%) |
May 09, 2024 | 36.16 | 36.16 | 35.85 | 36.02 | 150,482 | +0.85(+2.42%) |
May 08, 2024 | 34.83 | 35.25 | 34.72 | 35.17 | 122,799 | -0.63(-1.76%) |
May 07, 2024 | 35.84 | 35.90 | 35.69 | 35.80 | 252,197 | -0.64(-1.76%) |
May 06, 2024 | 36.71 | 36.75 | 36.32 | 36.44 | 140,414 | -0.16(-0.44%) |
May 03, 2024 | 36.55 | 36.60 | 36.27 | 36.60 | 223,595 | +0.14(+0.38%) |
May 02, 2024 | 35.28 | 36.72 | 35.28 | 36.46 | 306,354 | +2.65(+7.84%) |
|