Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 36.23 | 36.31 | 35.78 | 35.91 | 23,978 | -0.08(-0.22%) |
Jul 24, 2024 | 36.00 | 36.20 | 35.96 | 35.99 | 5,962 | +0.15(+0.40%) |
Jul 23, 2024 | 35.95 | 35.97 | 35.85 | 35.85 | 408 | -0.14(-0.40%) |
Jul 22, 2024 | 36.01 | 36.03 | 35.99 | 35.99 | 3,941 | +0.28(+0.78%) |
Jul 19, 2024 | 35.70 | 35.74 | 35.62 | 35.71 | 1,291 | +0.00(+0.00%) |
Jul 18, 2024 | 35.84 | 36.05 | 35.71 | 35.71 | 2,386 | -0.16(-0.45%) |
Jul 17, 2024 | 36.14 | 36.14 | 35.87 | 35.87 | 12,287 | +0.05(+0.14%) |
Jul 16, 2024 | 35.66 | 35.82 | 35.66 | 35.82 | 124,302 | +0.34(+0.96%) |
Jul 15, 2024 | 35.91 | 35.91 | 35.45 | 35.48 | 2,476 | -0.53(-1.47%) |
Jul 12, 2024 | 36.10 | 36.22 | 36.01 | 36.01 | 625 | +0.21(+0.59%) |
Jul 11, 2024 | 35.65 | 35.80 | 35.65 | 35.80 | 25,992 | +0.69(+1.97%) |
Jul 10, 2024 | 34.88 | 35.11 | 34.88 | 35.11 | 536 | +0.29(+0.83%) |
Jul 09, 2024 | 34.71 | 34.82 | 34.71 | 34.82 | 808 | +0.05(+0.13%) |
Jul 08, 2024 | 34.87 | 34.88 | 34.72 | 34.77 | 7,634 | +0.02(+0.06%) |
Jul 05, 2024 | 34.86 | 34.86 | 34.65 | 34.75 | 319 | +0.00(+0.01%) |
Jul 03, 2024 | 34.64 | 34.80 | 34.64 | 34.75 | 1,091 | +0.07(+0.20%) |
Jul 02, 2024 | 34.63 | 34.73 | 34.63 | 34.68 | 1,489 | +0.12(+0.36%) |
Jul 01, 2024 | 34.63 | 34.69 | 34.56 | 34.56 | 1,618 | -0.26(-0.75%) |
Jun 28, 2024 | 34.94 | 34.94 | 34.65 | 34.82 | 3,724 | -0.01(-0.01%) |
Jun 27, 2024 | 34.68 | 34.84 | 34.68 | 34.83 | 1,641 | +0.03(+0.10%) |
Jun 26, 2024 | 34.66 | 34.79 | 34.66 | 34.79 | 444 | -0.10(-0.28%) |
Jun 25, 2024 | 35.15 | 35.15 | 34.88 | 34.89 | 1,762 | -0.24(-0.68%) |
Jun 24, 2024 | 34.93 | 35.13 | 34.93 | 35.13 | 3,706 | +0.31(+0.89%) |
Jun 21, 2024 | 35.01 | 35.01 | 34.76 | 34.82 | 2,863 | -0.10(-0.28%) |
Jun 20, 2024 | 34.89 | 34.92 | 34.81 | 34.92 | 1,800 | +0.16(+0.46%) |
Jun 18, 2024 | 34.44 | 34.76 | 34.44 | 34.76 | 825 | +0.25(+0.71%) |
Jun 17, 2024 | 34.69 | 34.69 | 34.51 | 34.51 | 161,696 | -0.24(-0.68%) |
Jun 14, 2024 | 34.68 | 34.78 | 34.53 | 34.75 | 16,047 | -0.20(-0.57%) |
Jun 13, 2024 | 34.97 | 34.97 | 34.95 | 34.95 | 556 | -0.02(-0.06%) |
Jun 12, 2024 | 35.45 | 35.45 | 34.97 | 34.97 | 5,363 | -0.20(-0.57%) |
Jun 11, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 121 | +0.11(+0.31%) |
Jun 10, 2024 | 34.95 | 35.09 | 34.94 | 35.06 | 1,622 | +0.28(+0.80%) |
Jun 07, 2024 | 34.98 | 34.98 | 34.78 | 34.78 | 3,486 | -0.28(-0.79%) |
Jun 06, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 16 | -0.41(-1.15%) |
Jun 05, 2024 | 35.59 | 35.59 | 35.47 | 35.47 | 682 | -0.16(-0.45%) |
Jun 04, 2024 | 35.63 | 35.70 | 35.63 | 35.63 | 2,284 | +0.04(+0.13%) |
Jun 03, 2024 | 35.56 | 35.66 | 35.51 | 35.58 | 3,909 | -0.38(-1.06%) |
May 31, 2024 | 35.49 | 35.96 | 35.49 | 35.96 | 1,070 | +0.50(+1.41%) |
May 30, 2024 | 35.09 | 35.46 | 35.09 | 35.46 | 8,752 | +0.49(+1.41%) |
May 29, 2024 | 35.13 | 35.13 | 34.89 | 34.97 | 1,879 | -0.45(-1.27%) |
May 28, 2024 | 35.61 | 35.61 | 35.42 | 35.42 | 999 | -0.13(-0.37%) |
May 24, 2024 | 35.45 | 35.63 | 35.45 | 35.55 | 9,426 | +0.31(+0.89%) |
May 23, 2024 | 35.77 | 35.77 | 35.24 | 35.24 | 1,145 | -0.58(-1.63%) |
May 22, 2024 | 36.05 | 36.05 | 35.82 | 35.82 | 1,737 | -0.43(-1.18%) |
May 21, 2024 | 36.24 | 36.25 | 36.16 | 36.25 | 1,438 | +0.19(+0.52%) |
May 20, 2024 | 36.16 | 36.17 | 36.00 | 36.06 | 4,064 | -0.04(-0.11%) |
May 17, 2024 | 36.05 | 36.15 | 35.95 | 36.10 | 2,478 | -0.01(-0.03%) |
May 16, 2024 | 36.33 | 36.33 | 36.11 | 36.11 | 1,811 | -0.07(-0.18%) |
May 15, 2024 | 36.15 | 36.18 | 36.13 | 36.18 | 1,604 | +0.48(+1.33%) |
May 14, 2024 | 35.63 | 35.75 | 35.59 | 35.71 | 2,865 | +0.02(+0.06%) |
May 13, 2024 | 35.85 | 35.94 | 35.69 | 35.69 | 3,618 | -0.05(-0.14%) |
May 10, 2024 | 35.62 | 35.84 | 35.62 | 35.74 | 2,271 | -0.04(-0.11%) |
May 09, 2024 | 35.57 | 35.77 | 35.55 | 35.77 | 7,237 | +0.52(+1.47%) |
May 08, 2024 | 34.78 | 35.29 | 34.78 | 35.26 | 1,774 | +0.33(+0.94%) |
May 07, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 201 | +0.19(+0.56%) |
May 06, 2024 | 34.64 | 34.73 | 34.64 | 34.73 | 388 | +0.22(+0.62%) |
May 03, 2024 | 34.45 | 34.52 | 34.43 | 34.52 | 1,622 | +0.31(+0.90%) |
May 02, 2024 | 34.13 | 34.32 | 34.08 | 34.21 | 1,479 | +0.27(+0.80%) |