Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 36.19 | 36.20 | 35.88 | 35.94 | 10,510 | -0.41(-1.13%) |
Jul 16, 2024 | 36.18 | 36.36 | 36.08 | 36.36 | 10,725 | +0.09(+0.24%) |
Jul 15, 2024 | 36.01 | 36.33 | 36.01 | 36.27 | 28,418 | +0.42(+1.17%) |
Jul 12, 2024 | 35.80 | 36.04 | 35.80 | 35.85 | 4,592 | +0.28(+0.79%) |
Jul 11, 2024 | 35.90 | 35.90 | 35.51 | 35.57 | 9,884 | -0.06(-0.16%) |
Jul 10, 2024 | 35.47 | 35.63 | 35.40 | 35.63 | 15,391 | +0.29(+0.83%) |
Jul 09, 2024 | 35.31 | 35.37 | 35.26 | 35.33 | 12,643 | +0.14(+0.41%) |
Jul 08, 2024 | 35.30 | 35.30 | 35.12 | 35.19 | 11,862 | +0.10(+0.29%) |
Jul 05, 2024 | 35.22 | 35.22 | 34.94 | 35.09 | 7,292 | -0.11(-0.31%) |
Jul 03, 2024 | 34.94 | 35.20 | 34.83 | 35.20 | 7,922 | +0.45(+1.29%) |
Jul 02, 2024 | 34.60 | 34.75 | 34.51 | 34.75 | 4,890 | +0.31(+0.91%) |
Jul 01, 2024 | 34.57 | 34.57 | 34.36 | 34.44 | 11,438 | +0.02(+0.06%) |
Jun 28, 2024 | 34.71 | 34.81 | 34.36 | 34.42 | 8,648 | -0.15(-0.45%) |
Jun 27, 2024 | 34.50 | 34.57 | 34.44 | 34.57 | 4,098 | +0.08(+0.23%) |
Jun 26, 2024 | 34.51 | 34.51 | 34.37 | 34.49 | 7,644 | -0.01(-0.04%) |
Jun 25, 2024 | 34.39 | 34.50 | 34.30 | 34.50 | 4,864 | +0.17(+0.50%) |
Jun 24, 2024 | 34.45 | 34.49 | 34.33 | 34.33 | 4,420 | -0.05(-0.14%) |
Jun 21, 2024 | 34.26 | 34.42 | 34.26 | 34.38 | 5,085 | -0.10(-0.29%) |
Jun 20, 2024 | 34.56 | 34.70 | 34.33 | 34.48 | 23,634 | -0.17(-0.49%) |
Jun 18, 2024 | 34.58 | 34.73 | 34.55 | 34.65 | 8,955 | +0.06(+0.17%) |
Jun 17, 2024 | 34.11 | 34.69 | 34.11 | 34.59 | 6,987 | +0.40(+1.17%) |
Jun 14, 2024 | 34.01 | 34.19 | 33.96 | 34.19 | 6,382 | -0.11(-0.32%) |
Jun 13, 2024 | 34.50 | 34.50 | 34.07 | 34.30 | 17,949 | +0.28(+0.82%) |
Jun 12, 2024 | 34.03 | 34.28 | 33.99 | 34.02 | 8,381 | +0.30(+0.88%) |
Jun 11, 2024 | 33.63 | 33.72 | 33.59 | 33.72 | 3,934 | -0.25(-0.75%) |
Jun 10, 2024 | 33.86 | 34.01 | 33.86 | 33.98 | 6,491 | +0.07(+0.22%) |
Jun 07, 2024 | 34.05 | 34.08 | 33.84 | 33.90 | 13,794 | -0.15(-0.43%) |
Jun 06, 2024 | 34.04 | 34.11 | 34.02 | 34.05 | 11,692 | -0.02(-0.06%) |
Jun 05, 2024 | 33.82 | 34.08 | 33.65 | 34.07 | 7,940 | +0.46(+1.37%) |
Jun 04, 2024 | 33.70 | 33.70 | 33.48 | 33.61 | 19,494 | +0.10(+0.29%) |
Jun 03, 2024 | 33.86 | 33.86 | 33.21 | 33.51 | 1,850 | +0.06(+0.19%) |
May 31, 2024 | 33.25 | 33.45 | 32.93 | 33.45 | 10,566 | +0.32(+0.97%) |
May 30, 2024 | 33.26 | 33.30 | 33.08 | 33.13 | 6,194 | +0.06(+0.17%) |
May 29, 2024 | 33.00 | 33.15 | 33.00 | 33.07 | 3,901 | -0.26(-0.79%) |
May 28, 2024 | 33.45 | 33.45 | 33.18 | 33.34 | 6,534 | -0.05(-0.16%) |
May 24, 2024 | 33.18 | 33.39 | 33.15 | 33.39 | 3,515 | +0.34(+1.02%) |
May 23, 2024 | 33.66 | 33.66 | 32.99 | 33.05 | 3,159 | -0.42(-1.24%) |
May 22, 2024 | 33.80 | 33.80 | 33.41 | 33.47 | 11,888 | -0.33(-0.97%) |
May 21, 2024 | 33.68 | 33.80 | 33.68 | 33.80 | 3,205 | +0.12(+0.34%) |
May 20, 2024 | 33.60 | 33.72 | 33.49 | 33.68 | 5,519 | +0.10(+0.30%) |
May 17, 2024 | 33.47 | 33.58 | 33.47 | 33.58 | 3,448 | +0.07(+0.21%) |
May 16, 2024 | 33.58 | 33.58 | 33.50 | 33.51 | 3,886 | +0.01(+0.04%) |
May 15, 2024 | 33.27 | 33.50 | 33.26 | 33.50 | 5,004 | +0.40(+1.20%) |
May 14, 2024 | 32.70 | 33.10 | 32.70 | 33.10 | 4,848 | +0.36(+1.11%) |
May 13, 2024 | 32.96 | 32.96 | 32.74 | 32.74 | 1,809 | -0.07(-0.22%) |
May 10, 2024 | 32.95 | 32.95 | 32.76 | 32.81 | 4,120 | +0.05(+0.15%) |
May 09, 2024 | 32.74 | 32.76 | 32.71 | 32.76 | 2,152 | +0.14(+0.43%) |
May 08, 2024 | 32.57 | 32.62 | 32.57 | 32.62 | 3,091 | -0.03(-0.09%) |
May 07, 2024 | 32.91 | 32.91 | 32.62 | 32.65 | 5,092 | -0.05(-0.17%) |
May 06, 2024 | 32.59 | 32.72 | 32.59 | 32.70 | 3,070 | +0.29(+0.91%) |
May 03, 2024 | 32.27 | 32.41 | 32.27 | 32.41 | 4,580 | +0.54(+1.70%) |
May 02, 2024 | 31.65 | 31.90 | 31.65 | 31.87 | 2,365 | +0.26(+0.82%) |