Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 36.30 | 36.59 | 36.27 | 36.54 | 8,631 | +0.60(+1.67%) |
Jul 25, 2024 | 35.69 | 36.41 | 35.66 | 35.94 | 21,525 | +0.32(+0.90%) |
Jul 24, 2024 | 36.00 | 36.30 | 35.62 | 35.62 | 27,531 | -0.72(-1.98%) |
Jul 23, 2024 | 36.14 | 36.44 | 36.14 | 36.34 | 41,939 | +0.07(+0.19%) |
Jul 22, 2024 | 35.94 | 36.27 | 35.66 | 36.27 | 22,171 | +0.45(+1.26%) |
Jul 19, 2024 | 36.00 | 36.02 | 35.79 | 35.82 | 20,159 | -0.27(-0.75%) |
Jul 18, 2024 | 36.49 | 36.88 | 36.01 | 36.09 | 24,464 | -0.43(-1.18%) |
Jul 17, 2024 | 36.76 | 37.07 | 36.50 | 36.52 | 21,837 | -0.50(-1.35%) |
Jul 16, 2024 | 36.26 | 37.05 | 36.26 | 37.02 | 35,831 | +0.90(+2.49%) |
Jul 15, 2024 | 36.02 | 36.37 | 36.02 | 36.12 | 16,849 | +0.21(+0.58%) |
Jul 12, 2024 | 35.71 | 36.07 | 35.71 | 35.91 | 44,412 | +0.35(+0.98%) |
Jul 11, 2024 | 35.02 | 35.63 | 35.02 | 35.56 | 86,295 | +0.82(+2.35%) |
Jul 10, 2024 | 34.48 | 34.74 | 34.47 | 34.74 | 22,615 | +0.42(+1.24%) |
Jul 09, 2024 | 34.45 | 34.51 | 34.32 | 34.32 | 38,266 | -0.24(-0.69%) |
Jul 08, 2024 | 34.63 | 34.78 | 34.49 | 34.56 | 50,230 | +0.17(+0.49%) |
Jul 05, 2024 | 34.65 | 34.65 | 34.34 | 34.39 | 22,743 | -0.27(-0.78%) |
Jul 03, 2024 | 34.61 | 34.83 | 34.61 | 34.66 | 20,266 | +0.06(+0.17%) |
Jul 02, 2024 | 34.40 | 34.63 | 34.40 | 34.60 | 66,293 | +0.13(+0.38%) |
Jul 01, 2024 | 34.84 | 34.96 | 34.45 | 34.47 | 80,584 | -0.33(-0.93%) |
Jun 28, 2024 | 34.83 | 35.05 | 34.67 | 34.80 | 71,125 | +0.08(+0.22%) |
Jun 27, 2024 | 34.58 | 34.72 | 34.52 | 34.72 | 35,363 | +0.14(+0.40%) |
Jun 26, 2024 | 34.52 | 34.59 | 34.49 | 34.58 | 14,328 | -0.11(-0.32%) |
Jun 25, 2024 | 34.99 | 34.99 | 34.58 | 34.69 | 15,721 | -0.34(-0.97%) |
Jun 24, 2024 | 34.74 | 35.21 | 34.74 | 35.03 | 28,111 | +0.23(+0.66%) |
Jun 21, 2024 | 34.68 | 34.82 | 34.53 | 34.80 | 35,216 | +0.12(+0.35%) |
Jun 20, 2024 | 34.73 | 34.90 | 34.62 | 34.68 | 16,407 | -0.11(-0.32%) |
Jun 18, 2024 | 34.63 | 34.86 | 34.63 | 34.79 | 21,688 | +0.10(+0.29%) |
Jun 17, 2024 | 34.36 | 34.70 | 34.28 | 34.69 | 13,043 | +0.31(+0.90%) |
Jun 14, 2024 | 34.53 | 34.55 | 34.19 | 34.38 | 161,695 | -0.44(-1.26%) |
Jun 13, 2024 | 34.99 | 34.99 | 34.62 | 34.82 | 68,198 | -0.23(-0.66%) |
Jun 12, 2024 | 35.10 | 35.44 | 34.96 | 35.05 | 32,361 | +0.47(+1.36%) |
Jun 11, 2024 | 34.51 | 34.62 | 34.27 | 34.58 | 15,940 | -0.14(-0.40%) |
Jun 10, 2024 | 34.48 | 34.77 | 34.33 | 34.72 | 161,021 | +0.05(+0.14%) |
Jun 07, 2024 | 34.67 | 34.88 | 34.57 | 34.67 | 30,585 | -0.25(-0.72%) |
Jun 06, 2024 | 34.90 | 35.00 | 34.84 | 34.92 | 87,267 | -0.12(-0.34%) |
Jun 05, 2024 | 34.86 | 35.04 | 34.63 | 35.04 | 25,428 | +0.38(+1.10%) |
Jun 04, 2024 | 34.88 | 34.99 | 34.64 | 34.66 | 31,459 | -0.45(-1.29%) |
Jun 03, 2024 | 35.59 | 35.59 | 34.92 | 35.11 | 36,662 | -0.27(-0.76%) |
May 31, 2024 | 35.03 | 35.39 | 34.91 | 35.38 | 26,881 | +0.41(+1.19%) |
May 30, 2024 | 34.79 | 35.05 | 34.76 | 34.97 | 18,120 | +0.34(+0.97%) |
May 29, 2024 | 34.70 | 34.78 | 34.58 | 34.63 | 22,060 | -0.45(-1.29%) |
May 28, 2024 | 35.30 | 35.36 | 34.99 | 35.08 | 20,139 | -0.22(-0.62%) |
May 24, 2024 | 35.12 | 35.32 | 35.09 | 35.30 | 14,867 | +0.28(+0.80%) |
May 23, 2024 | 35.26 | 35.36 | 34.93 | 35.02 | 24,216 | -0.43(-1.21%) |
May 22, 2024 | 35.75 | 35.75 | 35.40 | 35.45 | 14,379 | -0.29(-0.81%) |
May 21, 2024 | 35.65 | 35.78 | 35.64 | 35.74 | 33,718 | -0.04(-0.11%) |
May 20, 2024 | 35.75 | 35.90 | 35.74 | 35.78 | 18,677 | +0.02(+0.05%) |
May 17, 2024 | 35.72 | 35.78 | 35.67 | 35.76 | 18,386 | +0.04(+0.12%) |
May 16, 2024 | 36.03 | 36.03 | 35.72 | 35.72 | 21,939 | -0.32(-0.89%) |
May 15, 2024 | 36.04 | 36.06 | 35.88 | 36.04 | 24,638 | +0.21(+0.59%) |
May 14, 2024 | 35.81 | 35.85 | 35.61 | 35.83 | 20,477 | +0.38(+1.07%) |
May 13, 2024 | 35.78 | 35.78 | 35.44 | 35.45 | 9,289 | -0.06(-0.16%) |
May 10, 2024 | 35.54 | 35.67 | 35.42 | 35.51 | 22,056 | -0.01(-0.04%) |
May 09, 2024 | 35.16 | 35.52 | 35.15 | 35.52 | 10,665 | +0.37(+1.05%) |
May 08, 2024 | 35.01 | 35.19 | 35.01 | 35.15 | 19,790 | -0.10(-0.28%) |
May 07, 2024 | 35.16 | 35.44 | 35.16 | 35.25 | 13,042 | +0.09(+0.26%) |
May 06, 2024 | 34.95 | 35.16 | 34.95 | 35.16 | 14,110 | +0.46(+1.33%) |
May 03, 2024 | 34.85 | 34.95 | 34.56 | 34.70 | 20,587 | +0.36(+1.05%) |
May 02, 2024 | 34.13 | 34.38 | 33.88 | 34.34 | 14,823 | +0.42(+1.24%) |