Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 34.73 | 34.77 | 34.62 | 34.71 | 129,522 | +0.02(+0.06%) |
Jul 08, 2024 | 34.82 | 34.85 | 34.69 | 34.69 | 26,209 | -0.13(-0.37%) |
Jul 05, 2024 | 34.82 | 34.88 | 34.67 | 34.81 | 12,287 | +0.18(+0.53%) |
Jul 03, 2024 | 34.51 | 34.70 | 34.51 | 34.63 | 16,766 | +0.27(+0.79%) |
Jul 02, 2024 | 34.34 | 34.40 | 34.24 | 34.36 | 26,976 | +0.01(+0.03%) |
Jul 01, 2024 | 34.59 | 34.65 | 34.34 | 34.35 | 34,345 | -0.08(-0.23%) |
Jun 28, 2024 | 34.41 | 34.47 | 34.35 | 34.43 | 11,145 | +0.11(+0.32%) |
Jun 27, 2024 | 34.35 | 34.41 | 34.29 | 34.32 | 14,782 | +0.00(+0.00%) |
Jun 26, 2024 | 34.37 | 34.42 | 34.28 | 34.32 | 39,739 | -0.30(-0.88%) |
Jun 25, 2024 | 34.65 | 34.66 | 34.55 | 34.62 | 34,793 | +0.04(+0.13%) |
Jun 24, 2024 | 34.46 | 34.65 | 34.46 | 34.58 | 21,590 | +0.28(+0.82%) |
Jun 21, 2024 | 34.32 | 34.36 | 34.27 | 34.30 | 12,780 | -0.18(-0.51%) |
Jun 20, 2024 | 34.40 | 34.48 | 34.37 | 34.48 | 26,941 | +0.03(+0.09%) |
Jun 18, 2024 | 34.39 | 34.49 | 34.38 | 34.45 | 30,683 | +0.10(+0.29%) |
Jun 17, 2024 | 34.29 | 34.35 | 34.11 | 34.35 | 13,859 | -0.01(-0.04%) |
Jun 14, 2024 | 34.30 | 34.39 | 34.21 | 34.36 | 17,992 | -0.15(-0.44%) |
Jun 13, 2024 | 34.58 | 34.58 | 34.38 | 34.52 | 16,840 | -0.19(-0.54%) |
Jun 12, 2024 | 34.96 | 34.97 | 34.70 | 34.70 | 9,418 | +0.25(+0.71%) |
Jun 11, 2024 | 34.45 | 34.53 | 34.37 | 34.46 | 98,300 | -0.32(-0.93%) |
Jun 10, 2024 | 34.82 | 34.86 | 34.68 | 34.78 | 17,653 | -0.08(-0.23%) |
Jun 07, 2024 | 34.94 | 35.00 | 34.79 | 34.86 | 26,080 | -0.34(-0.98%) |
Jun 06, 2024 | 35.05 | 35.20 | 35.02 | 35.20 | 71,236 | +0.08(+0.23%) |
Jun 05, 2024 | 35.10 | 35.13 | 34.96 | 35.12 | 32,831 | +0.04(+0.11%) |
Jun 04, 2024 | 34.97 | 35.09 | 34.97 | 35.09 | 16,067 | +0.07(+0.20%) |
Jun 03, 2024 | 34.89 | 35.02 | 34.83 | 35.02 | 18,908 | +0.25(+0.71%) |
May 31, 2024 | 34.65 | 34.78 | 34.57 | 34.77 | 22,089 | +0.30(+0.88%) |
May 30, 2024 | 34.37 | 34.53 | 34.37 | 34.47 | 14,635 | +0.36(+1.07%) |
May 29, 2024 | 34.28 | 34.28 | 34.10 | 34.10 | 19,846 | -0.55(-1.59%) |
May 28, 2024 | 34.74 | 34.77 | 34.55 | 34.65 | 29,162 | +0.01(+0.04%) |
May 24, 2024 | 34.59 | 34.68 | 34.57 | 34.64 | 10,120 | +0.13(+0.39%) |
May 23, 2024 | 34.75 | 34.79 | 34.46 | 34.51 | 24,953 | -0.45(-1.29%) |
May 22, 2024 | 35.05 | 35.05 | 34.91 | 34.96 | 10,718 | -0.18(-0.52%) |
May 21, 2024 | 35.17 | 35.21 | 35.10 | 35.14 | 22,082 | -0.13(-0.38%) |
May 20, 2024 | 35.32 | 35.34 | 35.22 | 35.27 | 30,677 | +0.02(+0.06%) |
May 17, 2024 | 35.21 | 35.29 | 35.17 | 35.25 | 27,019 | +0.01(+0.03%) |
May 16, 2024 | 35.27 | 35.31 | 35.19 | 35.24 | 53,042 | +0.07(+0.20%) |
May 15, 2024 | 35.10 | 35.23 | 35.04 | 35.17 | 58,098 | +0.23(+0.65%) |
May 14, 2024 | 34.86 | 34.95 | 34.83 | 34.95 | 35,036 | +0.18(+0.51%) |
May 13, 2024 | 34.82 | 34.88 | 34.74 | 34.77 | 12,922 | -0.04(-0.11%) |
May 10, 2024 | 34.86 | 34.86 | 34.74 | 34.81 | 68,214 | +0.08(+0.22%) |
May 09, 2024 | 34.55 | 34.77 | 34.55 | 34.73 | 309,700 | +0.26(+0.74%) |
May 08, 2024 | 34.32 | 34.49 | 34.32 | 34.48 | 15,508 | +0.05(+0.14%) |
May 07, 2024 | 34.52 | 34.54 | 34.40 | 34.43 | 15,193 | -0.13(-0.37%) |
May 06, 2024 | 34.54 | 34.61 | 34.49 | 34.55 | 18,785 | +0.18(+0.51%) |
May 03, 2024 | 34.45 | 34.45 | 34.26 | 34.38 | 17,905 | +0.27(+0.78%) |
May 02, 2024 | 33.92 | 34.14 | 33.84 | 34.11 | 42,354 | +0.44(+1.31%) |