Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 35.89 | 36.50 | 35.64 | 36.17 | 1,527,516 | -0.16(-0.44%) |
Jul 16, 2024 | 35.00 | 36.49 | 34.73 | 36.33 | 1,719,697 | +1.14(+3.24%) |
Jul 15, 2024 | 34.38 | 35.45 | 34.33 | 35.19 | 1,551,685 | +0.81(+2.36%) |
Jul 12, 2024 | 34.27 | 34.94 | 34.12 | 34.38 | 1,430,139 | +0.36(+1.06%) |
Jul 11, 2024 | 33.00 | 34.05 | 32.97 | 34.02 | 1,930,107 | +1.76(+5.46%) |
Jul 10, 2024 | 32.03 | 32.54 | 31.89 | 32.26 | 1,426,276 | +0.43(+1.35%) |
Jul 09, 2024 | 31.71 | 32.33 | 31.66 | 31.83 | 999,315 | +0.00(+0.00%) |
Jul 08, 2024 | 32.08 | 32.31 | 31.73 | 31.83 | 1,371,069 | -0.05(-0.16%) |
Jul 05, 2024 | 32.26 | 32.57 | 31.67 | 31.88 | 2,096,409 | -0.55(-1.70%) |
Jul 03, 2024 | 32.15 | 32.69 | 31.96 | 32.43 | 1,026,124 | +0.46(+1.44%) |
Jul 02, 2024 | 32.43 | 32.45 | 31.65 | 31.97 | 1,526,450 | -0.38(-1.17%) |
Jul 01, 2024 | 33.67 | 33.71 | 32.28 | 32.35 | 1,312,682 | -1.19(-3.55%) |
Jun 28, 2024 | 33.65 | 33.81 | 33.08 | 33.54 | 1,646,887 | +0.14(+0.42%) |
Jun 27, 2024 | 33.49 | 33.49 | 33.01 | 33.40 | 1,053,373 | -0.23(-0.68%) |
Jun 26, 2024 | 33.21 | 33.78 | 33.09 | 33.63 | 827,609 | +0.46(+1.39%) |
Jun 25, 2024 | 33.86 | 33.94 | 32.96 | 33.17 | 1,306,831 | -0.85(-2.50%) |
Jun 24, 2024 | 33.84 | 34.34 | 33.66 | 34.02 | 1,125,209 | +0.35(+1.04%) |
Jun 21, 2024 | 33.06 | 33.71 | 32.91 | 33.67 | 2,696,532 | +0.42(+1.26%) |
Jun 20, 2024 | 33.35 | 33.70 | 33.17 | 33.25 | 2,316,603 | -0.76(-2.23%) |
Jun 18, 2024 | 33.46 | 34.07 | 33.46 | 34.01 | 1,493,345 | +0.46(+1.37%) |
Jun 17, 2024 | 32.59 | 33.56 | 32.46 | 33.55 | 1,794,194 | +1.03(+3.17%) |
Jun 14, 2024 | 32.50 | 32.78 | 31.96 | 32.52 | 1,462,018 | -0.63(-1.90%) |
Jun 13, 2024 | 33.45 | 33.50 | 32.94 | 33.15 | 1,448,767 | -0.44(-1.31%) |
Jun 12, 2024 | 34.43 | 34.61 | 33.25 | 33.59 | 1,600,025 | -0.13(-0.39%) |
Jun 11, 2024 | 33.70 | 33.90 | 32.83 | 33.72 | 1,713,860 | -0.46(-1.35%) |
Jun 10, 2024 | 33.92 | 34.59 | 33.58 | 34.18 | 1,223,947 | -0.19(-0.55%) |
Jun 07, 2024 | 34.04 | 34.63 | 34.04 | 34.37 | 1,101,194 | -0.01(-0.03%) |
Jun 06, 2024 | 35.00 | 35.16 | 33.93 | 34.38 | 1,592,000 | -0.96(-2.72%) |
Jun 05, 2024 | 35.04 | 35.42 | 34.84 | 35.34 | 1,636,161 | +0.52(+1.50%) |
Jun 04, 2024 | 34.88 | 36.03 | 34.33 | 34.82 | 2,086,770 | -1.94(-5.28%) |
Jun 03, 2024 | 35.80 | 36.79 | 35.68 | 36.76 | 1,543,899 | +1.05(+2.95%) |
May 31, 2024 | 34.98 | 35.75 | 34.92 | 35.70 | 1,391,829 | +0.73(+2.08%) |
May 30, 2024 | 34.01 | 35.04 | 34.01 | 34.98 | 999,042 | +1.12(+3.32%) |
May 29, 2024 | 34.04 | 34.44 | 33.68 | 33.85 | 1,159,704 | -0.76(-2.19%) |
May 28, 2024 | 35.00 | 35.16 | 34.49 | 34.61 | 1,007,462 | -0.43(-1.22%) |
May 24, 2024 | 35.23 | 35.24 | 34.87 | 35.04 | 783,723 | +0.05(+0.14%) |
May 23, 2024 | 35.65 | 35.65 | 34.80 | 34.99 | 942,558 | -0.46(-1.29%) |
May 22, 2024 | 34.82 | 35.44 | 34.82 | 35.44 | 1,129,226 | +0.67(+1.92%) |
May 21, 2024 | 34.91 | 35.22 | 34.70 | 34.78 | 1,003,689 | -0.17(-0.48%) |
May 20, 2024 | 35.32 | 35.48 | 34.90 | 34.95 | 1,233,544 | -0.27(-0.76%) |
May 17, 2024 | 35.19 | 35.45 | 35.02 | 35.22 | 888,555 | -0.02(-0.06%) |
May 16, 2024 | 35.98 | 36.00 | 35.22 | 35.23 | 920,555 | -0.83(-2.29%) |
May 15, 2024 | 36.19 | 36.53 | 35.94 | 36.06 | 1,115,998 | +0.16(+0.44%) |
May 14, 2024 | 35.50 | 36.19 | 35.36 | 35.90 | 1,621,504 | +0.90(+2.56%) |
May 13, 2024 | 34.86 | 35.30 | 34.54 | 35.01 | 1,750,300 | +0.49(+1.41%) |
May 10, 2024 | 34.13 | 34.92 | 33.72 | 34.52 | 2,868,346 | +0.58(+1.70%) |
May 09, 2024 | 33.62 | 34.17 | 32.59 | 33.94 | 3,994,341 | -1.37(-3.89%) |
May 08, 2024 | 35.08 | 36.21 | 35.03 | 35.31 | 2,736,040 | -0.21(-0.59%) |
May 07, 2024 | 35.54 | 35.98 | 35.35 | 35.52 | 1,701,397 | +0.09(+0.25%) |
May 06, 2024 | 35.28 | 35.56 | 34.95 | 35.43 | 1,515,693 | +0.56(+1.60%) |
May 03, 2024 | 35.45 | 35.72 | 34.80 | 34.88 | 1,446,408 | +0.02(+0.06%) |
May 02, 2024 | 34.75 | 35.01 | 34.13 | 34.86 | 1,156,244 | +0.65(+1.89%) |