Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 35.83 | 35.83 | 35.37 | 35.37 | 385 | -0.55(-1.54%) |
Jul 18, 2024 | 36.53 | 36.53 | 35.92 | 35.92 | 1,360 | -0.56(-1.54%) |
Jul 17, 2024 | 37.18 | 37.45 | 36.48 | 36.48 | 4,184 | -0.86(-2.32%) |
Jul 16, 2024 | 36.58 | 37.35 | 36.58 | 37.35 | 10,946 | +1.17(+3.24%) |
Jul 15, 2024 | 35.88 | 36.18 | 35.62 | 36.18 | 10,505 | +0.18(+0.50%) |
Jul 12, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 331 | +0.85(+2.42%) |
Jul 11, 2024 | 35.10 | 35.15 | 34.95 | 35.14 | 1,622 | +0.83(+2.42%) |
Jul 10, 2024 | 33.89 | 34.31 | 33.78 | 34.31 | 3,006 | +0.58(+1.71%) |
Jul 09, 2024 | 33.70 | 33.78 | 33.69 | 33.74 | 932 | -0.03(-0.09%) |
Jul 08, 2024 | 33.59 | 33.77 | 33.59 | 33.77 | 572 | +0.16(+0.48%) |
Jul 05, 2024 | 33.27 | 33.60 | 33.06 | 33.60 | 7,614 | +0.14(+0.43%) |
Jul 03, 2024 | 32.86 | 33.46 | 32.86 | 33.46 | 873 | +0.53(+1.62%) |
Jul 02, 2024 | 32.67 | 33.01 | 32.57 | 32.93 | 26,603 | +0.11(+0.35%) |
Jul 01, 2024 | 33.29 | 33.29 | 32.81 | 32.81 | 378 | -0.47(-1.40%) |
Jun 28, 2024 | 33.45 | 33.46 | 33.11 | 33.28 | 2,468 | -0.12(-0.35%) |
Jun 27, 2024 | 32.99 | 33.40 | 32.99 | 33.40 | 367 | +0.37(+1.12%) |
Jun 26, 2024 | 32.94 | 33.02 | 32.91 | 33.02 | 2,107 | -0.06(-0.18%) |
Jun 25, 2024 | 33.15 | 33.15 | 33.08 | 33.08 | 273 | -0.48(-1.43%) |
Jun 24, 2024 | 33.58 | 33.66 | 33.55 | 33.56 | 769 | +0.45(+1.35%) |
Jun 21, 2024 | 32.94 | 33.12 | 32.94 | 33.12 | 308 | -0.02(-0.05%) |
Jun 20, 2024 | 33.21 | 33.21 | 33.10 | 33.13 | 731 | -0.37(-1.09%) |
Jun 18, 2024 | 33.51 | 33.51 | 33.48 | 33.50 | 509 | -0.09(-0.27%) |
Jun 17, 2024 | 33.19 | 33.63 | 33.19 | 33.59 | 2,940 | +0.14(+0.43%) |
Jun 14, 2024 | 33.46 | 33.46 | 33.40 | 33.45 | 1,091 | -0.65(-1.91%) |
Jun 13, 2024 | 34.37 | 34.37 | 33.93 | 34.10 | 837 | -0.48(-1.39%) |
Jun 12, 2024 | 35.04 | 35.04 | 34.58 | 34.58 | 47,383 | +0.58(+1.72%) |
Jun 11, 2024 | 33.82 | 33.99 | 33.67 | 33.99 | 1,065 | -0.12(-0.35%) |
Jun 10, 2024 | 33.86 | 34.11 | 33.86 | 34.11 | 443 | +0.27(+0.79%) |
Jun 07, 2024 | 34.03 | 34.03 | 33.76 | 33.85 | 626 | -0.26(-0.77%) |
Jun 06, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 287 | -0.27(-0.78%) |
Jun 05, 2024 | 34.07 | 34.38 | 34.07 | 34.38 | 386 | +0.62(+1.84%) |
Jun 04, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 122 | -0.46(-1.33%) |
Jun 03, 2024 | 34.08 | 34.21 | 34.08 | 34.21 | 1,282 | -0.59(-1.70%) |
May 31, 2024 | 34.75 | 34.80 | 34.42 | 34.80 | 30,406 | +0.05(+0.16%) |
May 30, 2024 | 34.31 | 34.75 | 34.31 | 34.75 | 353 | +0.38(+1.11%) |
May 29, 2024 | 34.59 | 34.59 | 34.37 | 34.37 | 17,024 | -0.58(-1.67%) |
May 28, 2024 | 35.48 | 35.48 | 34.95 | 34.95 | 242 | -0.37(-1.05%) |
May 24, 2024 | 35.21 | 35.32 | 35.21 | 35.32 | 1,177 | +0.42(+1.19%) |
May 23, 2024 | 35.59 | 35.59 | 34.90 | 34.90 | 514 | -0.61(-1.71%) |
May 22, 2024 | 35.23 | 35.76 | 35.23 | 35.51 | 954 | +0.28(+0.81%) |
May 21, 2024 | 34.95 | 35.23 | 34.95 | 35.23 | 1,129 | +0.19(+0.55%) |
May 20, 2024 | 34.89 | 35.14 | 34.89 | 35.03 | 1,565 | +0.08(+0.23%) |
May 17, 2024 | 35.03 | 35.03 | 34.81 | 34.95 | 1,095 | -0.10(-0.28%) |
May 16, 2024 | 35.02 | 35.05 | 35.02 | 35.05 | 1,222 | -0.18(-0.50%) |
May 15, 2024 | 35.29 | 35.29 | 35.00 | 35.23 | 20,508 | +0.32(+0.91%) |
May 14, 2024 | 35.03 | 35.03 | 34.91 | 34.91 | 1,228 | +0.59(+1.72%) |
May 13, 2024 | 34.31 | 34.32 | 34.31 | 34.32 | 1,694 | +0.15(+0.45%) |
May 10, 2024 | 34.29 | 34.29 | 34.14 | 34.17 | 2,752 | -0.28(-0.81%) |
May 09, 2024 | 34.33 | 34.44 | 34.33 | 34.44 | 14,047 | +0.33(+0.97%) |
May 08, 2024 | 34.02 | 34.12 | 34.02 | 34.12 | 546 | +0.00(+0.01%) |
May 07, 2024 | 34.28 | 34.30 | 34.11 | 34.11 | 508 | -0.05(-0.15%) |
May 06, 2024 | 33.91 | 34.16 | 33.91 | 34.16 | 856 | +0.46(+1.37%) |
May 03, 2024 | 33.65 | 33.70 | 33.53 | 33.70 | 882 | +0.52(+1.57%) |
May 02, 2024 | 33.05 | 33.18 | 32.64 | 33.18 | 2,320 | +0.56(+1.72%) |