Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 35.54 | 36.04 | 35.54 | 35.63 | 9,440 | +0.20(+0.58%) |
Jul 16, 2024 | 35.26 | 35.57 | 35.26 | 35.43 | 4,268 | +0.17(+0.48%) |
Jul 15, 2024 | 35.35 | 35.46 | 35.26 | 35.26 | 2,719 | -0.09(-0.24%) |
Jul 12, 2024 | 35.46 | 35.46 | 35.26 | 35.35 | 4,573 | +0.10(+0.29%) |
Jul 11, 2024 | 34.95 | 35.30 | 34.61 | 35.24 | 16,869 | +0.20(+0.58%) |
Jul 10, 2024 | 34.99 | 35.49 | 34.99 | 35.04 | 11,822 | -0.22(-0.61%) |
Jul 09, 2024 | 35.16 | 35.30 | 35.07 | 35.26 | 9,616 | -0.35(-0.99%) |
Jul 08, 2024 | 35.95 | 35.95 | 35.58 | 35.61 | 8,192 | -0.33(-0.92%) |
Jul 05, 2024 | 36.39 | 36.39 | 35.90 | 35.94 | 8,352 | -0.36(-0.99%) |
Jul 03, 2024 | 36.18 | 36.30 | 36.18 | 36.30 | 6,585 | +0.32(+0.89%) |
Jul 02, 2024 | 36.25 | 36.25 | 35.98 | 35.98 | 2,205 | -0.19(-0.53%) |
Jul 01, 2024 | 35.98 | 36.20 | 35.91 | 36.17 | 10,141 | +0.38(+1.07%) |
Jun 28, 2024 | 35.70 | 35.81 | 35.58 | 35.79 | 3,325 | +0.28(+0.78%) |
Jun 27, 2024 | 35.57 | 35.80 | 35.38 | 35.51 | 2,871 | +0.20(+0.58%) |
Jun 26, 2024 | 35.20 | 35.31 | 35.20 | 35.31 | 659 | -0.10(-0.30%) |
Jun 25, 2024 | 35.26 | 35.41 | 35.22 | 35.41 | 967 | +0.30(+0.86%) |
Jun 24, 2024 | 35.12 | 35.33 | 35.09 | 35.11 | 5,065 | +0.05(+0.15%) |
Jun 21, 2024 | 35.18 | 35.18 | 35.05 | 35.06 | 4,549 | -0.25(-0.72%) |
Jun 20, 2024 | 35.22 | 35.70 | 35.22 | 35.31 | 10,256 | +0.23(+0.65%) |
Jun 18, 2024 | 35.07 | 35.26 | 34.95 | 35.08 | 4,946 | +0.09(+0.26%) |
Jun 17, 2024 | 34.95 | 35.14 | 34.91 | 34.99 | 4,504 | -0.03(-0.09%) |
Jun 14, 2024 | 35.10 | 35.10 | 34.96 | 35.02 | 5,214 | -0.08(-0.23%) |
Jun 13, 2024 | 35.26 | 35.40 | 34.80 | 35.10 | 23,985 | -0.06(-0.17%) |
Jun 12, 2024 | 36.06 | 36.06 | 35.16 | 35.16 | 10,574 | -0.19(-0.54%) |
Jun 11, 2024 | 35.20 | 35.40 | 35.13 | 35.35 | 12,300 | -0.15(-0.42%) |
Jun 10, 2024 | 35.38 | 35.69 | 35.38 | 35.50 | 10,247 | +0.10(+0.28%) |
Jun 07, 2024 | 35.50 | 35.65 | 35.40 | 35.40 | 3,514 | -0.31(-0.87%) |
Jun 06, 2024 | 35.52 | 35.84 | 35.52 | 35.71 | 5,613 | +0.31(+0.88%) |
Jun 05, 2024 | 35.54 | 35.59 | 35.40 | 35.40 | 9,132 | -0.10(-0.28%) |
Jun 04, 2024 | 35.62 | 35.62 | 35.40 | 35.50 | 135,577 | -0.61(-1.69%) |
Jun 03, 2024 | 36.52 | 36.52 | 36.02 | 36.11 | 36,128 | -0.10(-0.28%) |
May 31, 2024 | 35.99 | 36.22 | 35.82 | 36.21 | 2,503 | +0.56(+1.57%) |
May 30, 2024 | 35.94 | 35.98 | 35.65 | 35.65 | 2,287 | -0.19(-0.53%) |
May 29, 2024 | 36.21 | 36.21 | 35.84 | 35.84 | 9,540 | -1.06(-2.87%) |
May 28, 2024 | 37.04 | 37.09 | 36.77 | 36.90 | 6,102 | +0.38(+1.04%) |
May 24, 2024 | 36.67 | 36.67 | 36.51 | 36.52 | 4,807 | +0.01(+0.03%) |
May 23, 2024 | 36.73 | 36.85 | 36.48 | 36.51 | 2,551 | -0.33(-0.90%) |
May 22, 2024 | 37.09 | 37.17 | 36.83 | 36.84 | 4,989 | -0.31(-0.83%) |
May 21, 2024 | 37.15 | 37.32 | 37.15 | 37.15 | 4,220 | -0.01(-0.02%) |
May 20, 2024 | 37.34 | 37.34 | 37.07 | 37.16 | 2,673 | +0.02(+0.06%) |
May 17, 2024 | 36.59 | 37.18 | 36.59 | 37.14 | 5,523 | +0.68(+1.86%) |
May 16, 2024 | 36.58 | 36.58 | 36.44 | 36.46 | 2,912 | -0.19(-0.52%) |
May 15, 2024 | 36.68 | 36.73 | 36.38 | 36.65 | 14,914 | -0.34(-0.92%) |
May 14, 2024 | 36.97 | 36.99 | 36.83 | 36.99 | 3,478 | +0.13(+0.35%) |
May 13, 2024 | 37.25 | 37.25 | 36.77 | 36.86 | 3,268 | +0.07(+0.19%) |
May 10, 2024 | 37.22 | 37.22 | 36.74 | 36.79 | 4,429 | -0.07(-0.19%) |
May 09, 2024 | 36.68 | 36.98 | 36.67 | 36.86 | 4,280 | +0.05(+0.14%) |
May 08, 2024 | 36.64 | 36.96 | 36.63 | 36.81 | 5,454 | +0.10(+0.27%) |
May 07, 2024 | 36.89 | 36.95 | 36.70 | 36.71 | 16,346 | -0.32(-0.86%) |
May 06, 2024 | 37.04 | 37.30 | 37.00 | 37.03 | 14,016 | +0.17(+0.46%) |
May 03, 2024 | 36.87 | 36.98 | 36.63 | 36.86 | 10,752 | -0.09(-0.25%) |
May 02, 2024 | 36.49 | 37.04 | 36.45 | 36.95 | 5,916 | +0.73(+2.01%) |