Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 35.10 | 35.19 | 34.99 | 35.01 | 163,077 | -0.16(-0.46%) |
Jul 10, 2024 | 35.01 | 35.17 | 35.01 | 35.17 | 68,764 | +0.14(+0.40%) |
Jul 09, 2024 | 35.05 | 35.06 | 34.99 | 35.03 | 23,519 | +0.05(+0.14%) |
Jul 08, 2024 | 34.97 | 35.02 | 34.96 | 34.98 | 36,766 | +0.01(+0.03%) |
Jul 05, 2024 | 34.87 | 34.98 | 34.87 | 34.97 | 62,381 | +0.11(+0.32%) |
Jul 03, 2024 | 34.77 | 34.89 | 34.77 | 34.86 | 62,165 | +0.08(+0.23%) |
Jul 02, 2024 | 34.55 | 34.79 | 34.55 | 34.78 | 238,870 | +0.12(+0.35%) |
Jul 01, 2024 | 34.63 | 34.69 | 34.55 | 34.66 | 948,257 | +0.00(+0.00%) |
Jun 28, 2024 | 34.69 | 34.82 | 34.62 | 34.66 | 25,768 | +0.01(+0.03%) |
Jun 27, 2024 | 34.68 | 34.72 | 34.62 | 34.65 | 39,587 | -0.04(-0.12%) |
Jun 26, 2024 | 34.61 | 34.69 | 34.57 | 34.69 | 52,236 | +0.09(+0.26%) |
Jun 25, 2024 | 34.53 | 34.65 | 34.53 | 34.60 | 139,847 | +0.05(+0.13%) |
Jun 24, 2024 | 34.56 | 34.68 | 34.55 | 34.55 | 2,233,601 | -0.02(-0.05%) |
Jun 21, 2024 | 34.62 | 34.65 | 34.56 | 34.57 | 41,932 | -0.06(-0.17%) |
Jun 20, 2024 | 34.70 | 34.72 | 34.57 | 34.63 | 221,474 | -0.05(-0.14%) |
Jun 18, 2024 | 34.60 | 34.69 | 34.60 | 34.68 | 331,732 | +0.09(+0.26%) |
Jun 17, 2024 | 34.42 | 34.68 | 34.42 | 34.59 | 61,630 | +0.14(+0.40%) |
Jun 14, 2024 | 34.36 | 34.48 | 34.36 | 34.45 | 70,266 | -0.03(-0.08%) |
Jun 13, 2024 | 34.46 | 34.48 | 34.37 | 34.48 | 443,571 | +0.09(+0.26%) |
Jun 12, 2024 | 34.33 | 34.53 | 34.33 | 34.39 | 51,051 | +0.14(+0.40%) |
Jun 11, 2024 | 34.14 | 34.28 | 34.12 | 34.25 | 60,451 | +0.01(+0.03%) |
Jun 10, 2024 | 34.13 | 34.24 | 34.10 | 34.24 | 45,374 | +0.06(+0.18%) |
Jun 07, 2024 | 34.13 | 34.27 | 34.12 | 34.18 | 31,287 | -0.03(-0.09%) |
Jun 06, 2024 | 34.23 | 34.23 | 34.12 | 34.21 | 33,315 | +0.03(+0.09%) |
Jun 05, 2024 | 34.02 | 34.19 | 33.99 | 34.18 | 56,364 | +0.21(+0.62%) |
Jun 04, 2024 | 33.85 | 34.00 | 33.85 | 33.97 | 78,124 | +0.03(+0.09%) |
Jun 03, 2024 | 33.95 | 33.99 | 33.76 | 33.94 | 189,982 | +0.05(+0.15%) |
May 31, 2024 | 33.80 | 33.90 | 33.60 | 33.89 | 189,721 | +0.13(+0.39%) |
May 30, 2024 | 33.83 | 33.86 | 33.71 | 33.76 | 194,021 | -0.10(-0.30%) |
May 29, 2024 | 33.88 | 33.91 | 33.83 | 33.86 | 137,821 | -0.13(-0.38%) |
May 28, 2024 | 33.98 | 34.03 | 33.89 | 33.99 | 74,532 | -0.01(-0.03%) |
May 24, 2024 | 33.91 | 34.02 | 33.88 | 34.00 | 426,458 | +0.15(+0.44%) |
May 23, 2024 | 34.09 | 34.09 | 33.78 | 33.85 | 150,234 | -0.11(-0.32%) |
May 22, 2024 | 33.98 | 34.06 | 33.91 | 33.96 | 122,838 | -0.09(-0.26%) |
May 21, 2024 | 33.97 | 34.05 | 33.91 | 34.05 | 548,590 | +0.06(+0.18%) |
May 20, 2024 | 33.98 | 34.04 | 33.97 | 33.99 | 373,378 | +0.03(+0.09%) |
May 17, 2024 | 33.94 | 33.97 | 33.88 | 33.96 | 160,966 | +0.03(+0.09%) |
May 16, 2024 | 34.00 | 34.02 | 33.90 | 33.93 | 114,123 | -0.04(-0.12%) |
May 15, 2024 | 33.77 | 33.98 | 33.77 | 33.97 | 225,597 | +0.26(+0.77%) |
May 14, 2024 | 33.64 | 33.75 | 33.60 | 33.71 | 126,566 | +0.10(+0.30%) |
May 13, 2024 | 33.64 | 33.66 | 33.59 | 33.61 | 317,720 | -0.02(-0.06%) |
May 10, 2024 | 33.66 | 33.67 | 33.56 | 33.63 | 123,606 | +0.04(+0.12%) |
May 09, 2024 | 33.50 | 33.60 | 33.47 | 33.59 | 150,683 | +0.12(+0.36%) |
May 08, 2024 | 33.36 | 33.50 | 33.36 | 33.47 | 206,948 | +0.00(+0.00%) |
May 07, 2024 | 33.47 | 33.52 | 33.45 | 33.47 | 106,911 | +0.05(+0.15%) |
May 06, 2024 | 33.34 | 33.44 | 33.34 | 33.42 | 60,257 | +0.16(+0.48%) |
May 03, 2024 | 33.28 | 33.29 | 33.18 | 33.26 | 110,193 | +0.25(+0.76%) |
May 02, 2024 | 32.91 | 33.03 | 32.84 | 33.01 | 65,897 | +0.20(+0.61%) |