Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 35.40 | 35.77 | 35.34 | 35.77 | 2,301,817 | +0.39(+1.10%) |
Jul 09, 2024 | 35.35 | 35.42 | 35.10 | 35.38 | 2,650,627 | +0.00(+0.00%) |
Jul 08, 2024 | 35.61 | 35.63 | 35.30 | 35.38 | 2,843,348 | -0.23(-0.65%) |
Jul 05, 2024 | 35.93 | 35.97 | 35.53 | 35.61 | 2,954,531 | -0.28(-0.78%) |
Jul 03, 2024 | 35.95 | 36.24 | 35.81 | 35.89 | 2,220,355 | +0.08(+0.22%) |
Jul 02, 2024 | 35.42 | 35.87 | 35.39 | 35.81 | 4,763,233 | +0.54(+1.53%) |
Jul 01, 2024 | 35.66 | 35.91 | 35.26 | 35.27 | 3,513,427 | -0.32(-0.90%) |
Jun 28, 2024 | 35.37 | 35.65 | 35.32 | 35.59 | 4,374,260 | +0.33(+0.94%) |
Jun 27, 2024 | 35.43 | 35.43 | 35.17 | 35.26 | 3,578,907 | -0.08(-0.23%) |
Jun 26, 2024 | 34.87 | 35.40 | 34.70 | 35.34 | 4,978,536 | +0.34(+0.97%) |
Jun 25, 2024 | 35.12 | 35.16 | 34.84 | 35.00 | 6,006,700 | -0.12(-0.34%) |
Jun 24, 2024 | 34.80 | 35.21 | 34.68 | 35.12 | 5,119,455 | +0.42(+1.21%) |
Jun 21, 2024 | 34.85 | 34.87 | 34.61 | 34.70 | 6,678,571 | -0.05(-0.14%) |
Jun 20, 2024 | 34.79 | 34.98 | 34.60 | 34.75 | 4,788,022 | -0.05(-0.14%) |
Jun 18, 2024 | 34.85 | 34.99 | 34.72 | 34.80 | 5,755,289 | -0.05(-0.14%) |
Jun 17, 2024 | 35.02 | 35.07 | 34.75 | 34.85 | 3,358,375 | -0.27(-0.77%) |
Jun 14, 2024 | 35.23 | 35.25 | 34.99 | 35.12 | 6,904,168 | -0.25(-0.71%) |
Jun 13, 2024 | 35.53 | 35.58 | 35.28 | 35.37 | 3,019,018 | -0.28(-0.79%) |
Jun 12, 2024 | 35.84 | 36.00 | 35.57 | 35.65 | 5,115,424 | +0.18(+0.51%) |
Jun 11, 2024 | 35.58 | 35.58 | 35.30 | 35.47 | 4,648,777 | -0.20(-0.56%) |
Jun 10, 2024 | 35.81 | 35.81 | 35.59 | 35.67 | 4,519,183 | -0.09(-0.25%) |
Jun 07, 2024 | 36.00 | 36.01 | 35.71 | 35.76 | 4,014,967 | -0.43(-1.19%) |
Jun 06, 2024 | 36.11 | 36.47 | 36.07 | 36.19 | 4,191,676 | -0.09(-0.25%) |
Jun 05, 2024 | 36.19 | 36.31 | 36.07 | 36.28 | 4,871,060 | +0.25(+0.69%) |
Jun 04, 2024 | 36.23 | 36.27 | 35.83 | 36.03 | 4,853,647 | -0.40(-1.10%) |
Jun 03, 2024 | 36.34 | 36.59 | 36.33 | 36.43 | 4,810,953 | -0.15(-0.41%) |
May 31, 2024 | 35.97 | 36.62 | 35.74 | 36.58 | 5,527,192 | +0.82(+2.29%) |
May 30, 2024 | 35.79 | 36.02 | 35.65 | 35.76 | 3,430,913 | +0.08(+0.22%) |
May 29, 2024 | 36.00 | 36.00 | 35.60 | 35.68 | 3,301,276 | -0.43(-1.19%) |
May 28, 2024 | 36.27 | 36.37 | 36.00 | 36.11 | 4,506,870 | -0.13(-0.36%) |
May 24, 2024 | 36.16 | 36.37 | 36.11 | 36.24 | 3,053,741 | +0.27(+0.75%) |
May 23, 2024 | 36.68 | 36.77 | 35.89 | 35.97 | 6,789,202 | -0.64(-1.75%) |
May 22, 2024 | 36.67 | 36.83 | 36.50 | 36.61 | 6,600,512 | -0.17(-0.46%) |
May 21, 2024 | 36.79 | 36.94 | 36.53 | 36.78 | 7,872,867 | +0.00(+0.00%) |
May 20, 2024 | 36.75 | 36.88 | 36.71 | 36.78 | 2,704,624 | +0.03(+0.08%) |
May 17, 2024 | 36.86 | 36.88 | 36.63 | 36.75 | 7,893,852 | -0.01(-0.03%) |
May 16, 2024 | 36.84 | 37.01 | 36.61 | 36.76 | 5,709,223 | -0.23(-0.62%) |
May 15, 2024 | 37.10 | 37.24 | 36.79 | 36.99 | 7,338,205 | +0.00(+0.00%) |
May 14, 2024 | 36.92 | 37.22 | 36.70 | 36.99 | 11,444,958 | +0.75(+2.06%) |
May 13, 2024 | 36.48 | 36.51 | 36.03 | 36.24 | 13,383,401 | +0.03(+0.08%) |
May 10, 2024 | 36.45 | 36.76 | 36.07 | 36.22 | 7,181,335 | +0.42(+1.18%) |
May 09, 2024 | 35.76 | 35.97 | 35.74 | 35.79 | 5,155,582 | +0.12(+0.35%) |
May 08, 2024 | 35.14 | 35.97 | 35.07 | 35.67 | 6,093,558 | +0.38(+1.09%) |
May 07, 2024 | 35.29 | 35.37 | 35.19 | 35.29 | 4,615,938 | +0.15(+0.44%) |
May 06, 2024 | 35.03 | 35.25 | 35.01 | 35.13 | 4,197,795 | +0.32(+0.91%) |
May 03, 2024 | 35.13 | 35.39 | 34.74 | 34.82 | 4,392,174 | -0.08(-0.22%) |
May 02, 2024 | 34.39 | 34.94 | 34.25 | 34.89 | 5,338,408 | +0.80(+2.33%) |