Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 35.47 | 35.79 | 35.37 | 35.60 | 876,266 | +0.17(+0.48%) |
Jul 02, 2024 | 35.44 | 35.59 | 35.30 | 35.43 | 959,835 | +0.07(+0.20%) |
Jul 01, 2024 | 35.93 | 35.99 | 35.26 | 35.36 | 931,932 | -0.34(-0.95%) |
Jun 28, 2024 | 35.64 | 35.75 | 35.39 | 35.70 | 2,168,625 | +0.12(+0.34%) |
Jun 27, 2024 | 35.33 | 35.66 | 35.15 | 35.58 | 892,878 | +0.32(+0.91%) |
Jun 26, 2024 | 35.07 | 35.34 | 34.91 | 35.26 | 608,151 | +0.00(+0.00%) |
Jun 25, 2024 | 35.79 | 35.82 | 35.23 | 35.26 | 872,814 | -0.59(-1.65%) |
Jun 24, 2024 | 35.40 | 36.02 | 35.38 | 35.85 | 1,016,056 | +0.52(+1.47%) |
Jun 21, 2024 | 35.40 | 35.62 | 35.23 | 35.33 | 2,017,410 | +0.04(+0.11%) |
Jun 20, 2024 | 35.05 | 35.40 | 35.03 | 35.29 | 1,009,273 | +0.18(+0.51%) |
Jun 18, 2024 | 35.09 | 35.30 | 34.92 | 35.11 | 1,046,943 | -0.02(-0.06%) |
Jun 17, 2024 | 34.98 | 35.36 | 34.84 | 35.13 | 1,106,597 | -0.11(-0.31%) |
Jun 14, 2024 | 35.16 | 35.34 | 35.08 | 35.24 | 1,316,958 | -0.10(-0.28%) |
Jun 13, 2024 | 35.39 | 35.55 | 34.88 | 35.34 | 2,496,424 | -0.07(-0.20%) |
Jun 12, 2024 | 35.98 | 35.99 | 35.19 | 35.41 | 2,479,811 | -0.14(-0.39%) |
Jun 11, 2024 | 35.26 | 35.71 | 35.12 | 35.55 | 1,281,798 | +0.05(+0.14%) |
Jun 10, 2024 | 35.34 | 35.64 | 35.16 | 35.50 | 870,534 | +0.09(+0.25%) |
Jun 07, 2024 | 35.22 | 35.56 | 35.22 | 35.41 | 664,418 | -0.18(-0.51%) |
Jun 06, 2024 | 35.77 | 36.05 | 35.55 | 35.59 | 736,592 | -0.33(-0.92%) |
Jun 05, 2024 | 36.59 | 36.59 | 35.76 | 35.92 | 976,574 | -0.63(-1.72%) |
Jun 04, 2024 | 36.02 | 36.70 | 35.99 | 36.55 | 1,455,479 | +0.36(+0.99%) |
Jun 03, 2024 | 36.57 | 36.57 | 36.05 | 36.19 | 1,403,756 | -0.11(-0.30%) |
May 31, 2024 | 35.39 | 36.31 | 35.39 | 36.30 | 1,319,211 | +0.95(+2.69%) |
May 30, 2024 | 35.14 | 35.40 | 34.97 | 35.35 | 1,098,164 | +0.39(+1.12%) |
May 29, 2024 | 35.19 | 35.25 | 34.20 | 34.96 | 1,297,943 | -0.49(-1.38%) |
May 28, 2024 | 35.66 | 35.98 | 35.44 | 35.45 | 1,178,809 | -0.20(-0.56%) |
May 24, 2024 | 35.74 | 35.77 | 35.44 | 35.65 | 1,319,451 | +0.03(+0.08%) |
May 23, 2024 | 36.19 | 36.26 | 35.61 | 35.62 | 1,205,088 | -0.95(-2.60%) |
May 22, 2024 | 37.02 | 37.11 | 36.49 | 36.57 | 817,923 | -0.63(-1.69%) |
May 21, 2024 | 37.06 | 37.30 | 36.88 | 37.20 | 868,735 | +0.22(+0.59%) |
May 20, 2024 | 37.03 | 37.04 | 36.80 | 36.98 | 964,193 | +0.02(+0.05%) |
May 17, 2024 | 36.87 | 37.02 | 36.60 | 36.96 | 875,905 | +0.13(+0.35%) |
May 16, 2024 | 36.64 | 37.05 | 36.60 | 36.83 | 1,023,268 | +0.20(+0.55%) |
May 15, 2024 | 36.78 | 36.85 | 36.55 | 36.63 | 894,353 | +0.26(+0.71%) |
May 14, 2024 | 36.58 | 36.58 | 36.30 | 36.37 | 1,242,679 | +0.07(+0.19%) |
May 13, 2024 | 36.44 | 36.62 | 36.12 | 36.30 | 977,845 | -0.08(-0.22%) |
May 10, 2024 | 36.50 | 36.51 | 36.15 | 36.38 | 946,209 | -0.07(-0.19%) |
May 09, 2024 | 35.96 | 36.45 | 35.96 | 36.45 | 1,133,143 | +0.43(+1.19%) |
May 08, 2024 | 35.89 | 36.09 | 35.77 | 36.02 | 1,078,513 | +0.05(+0.14%) |
May 07, 2024 | 35.75 | 36.06 | 35.62 | 35.97 | 1,976,804 | +0.40(+1.12%) |
May 06, 2024 | 35.28 | 35.74 | 35.15 | 35.57 | 1,675,405 | +0.39(+1.11%) |
May 03, 2024 | 35.33 | 35.34 | 34.80 | 35.18 | 1,549,718 | +0.16(+0.46%) |
May 02, 2024 | 35.13 | 35.24 | 34.76 | 35.02 | 1,805,652 | -0.03(-0.09%) |