Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 36.16 | 36.23 | 35.67 | 36.14 | 2,056,463 | +0.05(+0.14%) |
Jul 29, 2024 | 35.47 | 36.20 | 35.18 | 36.09 | 2,892,997 | +0.70(+1.98%) |
Jul 26, 2024 | 35.07 | 35.56 | 34.82 | 35.39 | 3,001,803 | +0.52(+1.49%) |
Jul 25, 2024 | 35.58 | 35.64 | 34.38 | 34.87 | 4,763,626 | -0.84(-2.35%) |
Jul 24, 2024 | 36.53 | 36.70 | 35.66 | 35.71 | 2,758,203 | -0.86(-2.35%) |
Jul 23, 2024 | 36.75 | 37.00 | 36.43 | 36.57 | 1,725,972 | -0.18(-0.49%) |
Jul 22, 2024 | 36.35 | 36.90 | 36.19 | 36.75 | 2,173,796 | +0.51(+1.41%) |
Jul 19, 2024 | 36.31 | 36.54 | 36.16 | 36.24 | 1,763,546 | -0.01(-0.03%) |
Jul 18, 2024 | 36.17 | 36.70 | 36.04 | 36.25 | 2,455,590 | -0.06(-0.17%) |
Jul 17, 2024 | 36.13 | 36.52 | 36.13 | 36.31 | 1,843,469 | +0.05(+0.14%) |
Jul 16, 2024 | 36.02 | 36.45 | 35.79 | 36.26 | 1,898,221 | +0.40(+1.12%) |
Jul 15, 2024 | 36.18 | 36.51 | 35.74 | 35.86 | 2,956,168 | -0.16(-0.44%) |
Jul 12, 2024 | 36.64 | 36.70 | 36.01 | 36.02 | 4,312,358 | -0.53(-1.45%) |
Jul 11, 2024 | 37.80 | 37.93 | 36.54 | 36.55 | 3,388,530 | -0.76(-2.04%) |
Jul 10, 2024 | 37.32 | 37.40 | 36.86 | 37.31 | 1,421,758 | +0.08(+0.21%) |
Jul 09, 2024 | 37.40 | 37.52 | 37.09 | 37.23 | 1,269,123 | -0.17(-0.45%) |
Jul 08, 2024 | 37.48 | 37.66 | 37.30 | 37.40 | 1,334,558 | -0.05(-0.13%) |
Jul 05, 2024 | 37.40 | 37.65 | 37.26 | 37.45 | 1,403,120 | +0.14(+0.38%) |
Jul 03, 2024 | 37.49 | 37.67 | 37.30 | 37.31 | 914,560 | -0.03(-0.08%) |
Jul 02, 2024 | 37.49 | 37.85 | 37.22 | 37.34 | 2,670,003 | -0.06(-0.16%) |
Jul 01, 2024 | 37.25 | 37.55 | 36.81 | 37.40 | 2,388,309 | +0.24(+0.65%) |
Jun 28, 2024 | 36.92 | 37.23 | 36.63 | 37.16 | 3,032,615 | +0.40(+1.09%) |
Jun 27, 2024 | 36.20 | 36.76 | 36.05 | 36.76 | 2,559,285 | +0.70(+1.94%) |
Jun 26, 2024 | 36.03 | 36.18 | 35.89 | 36.06 | 1,555,539 | -0.19(-0.52%) |
Jun 25, 2024 | 36.73 | 36.77 | 36.21 | 36.25 | 1,356,046 | -0.55(-1.49%) |
Jun 24, 2024 | 36.40 | 37.06 | 36.26 | 36.80 | 1,751,213 | +0.45(+1.24%) |
Jun 21, 2024 | 36.16 | 36.52 | 35.93 | 36.35 | 3,057,661 | +0.32(+0.89%) |
Jun 20, 2024 | 36.25 | 36.25 | 35.68 | 36.03 | 2,047,915 | -0.10(-0.28%) |
Jun 18, 2024 | 35.69 | 36.15 | 35.61 | 36.13 | 2,923,736 | +0.51(+1.43%) |
Jun 17, 2024 | 35.16 | 35.63 | 35.12 | 35.62 | 1,740,188 | +0.18(+0.51%) |
Jun 14, 2024 | 35.07 | 35.45 | 34.89 | 35.44 | 1,297,099 | +0.29(+0.83%) |
Jun 13, 2024 | 35.09 | 35.22 | 34.67 | 35.15 | 1,956,470 | +0.13(+0.37%) |
Jun 12, 2024 | 35.89 | 36.09 | 34.95 | 35.02 | 3,600,351 | -0.27(-0.76%) |
Jun 11, 2024 | 35.32 | 35.58 | 35.15 | 35.29 | 1,484,299 | -0.16(-0.45%) |
Jun 10, 2024 | 35.22 | 35.64 | 34.99 | 35.45 | 1,528,280 | +0.06(+0.17%) |
Jun 07, 2024 | 35.12 | 35.57 | 34.86 | 35.39 | 2,121,585 | -0.12(-0.34%) |
Jun 06, 2024 | 35.40 | 35.83 | 35.32 | 35.51 | 1,444,786 | -0.16(-0.45%) |
Jun 05, 2024 | 35.99 | 36.00 | 35.59 | 35.67 | 1,696,012 | -0.45(-1.24%) |
Jun 04, 2024 | 35.63 | 36.22 | 35.63 | 36.11 | 1,595,116 | +0.40(+1.11%) |
Jun 03, 2024 | 35.86 | 35.98 | 35.40 | 35.72 | 1,589,048 | -0.06(-0.17%) |
May 31, 2024 | 35.60 | 35.81 | 35.25 | 35.78 | 2,813,979 | +0.39(+1.09%) |
May 30, 2024 | 35.40 | 35.52 | 35.16 | 35.39 | 1,629,531 | +0.19(+0.54%) |
May 29, 2024 | 34.97 | 35.22 | 34.74 | 35.20 | 1,977,516 | -0.25(-0.70%) |
May 28, 2024 | 36.07 | 36.12 | 35.40 | 35.45 | 1,165,729 | -0.42(-1.16%) |
May 24, 2024 | 35.99 | 36.11 | 35.73 | 35.86 | 1,339,954 | +0.06(+0.17%) |
May 23, 2024 | 36.10 | 36.20 | 35.76 | 35.81 | 1,342,342 | -0.30(-0.82%) |
May 22, 2024 | 36.38 | 36.68 | 36.01 | 36.10 | 1,010,717 | -0.35(-0.95%) |
May 21, 2024 | 36.40 | 36.63 | 36.31 | 36.45 | 1,115,692 | -0.02(-0.05%) |
May 20, 2024 | 36.43 | 36.68 | 36.33 | 36.47 | 1,967,006 | -0.03(-0.08%) |
May 17, 2024 | 36.17 | 36.57 | 36.04 | 36.50 | 1,462,019 | +0.32(+0.88%) |
May 16, 2024 | 36.35 | 36.50 | 36.12 | 36.18 | 1,201,075 | -0.20(-0.55%) |
May 15, 2024 | 36.38 | 36.45 | 36.14 | 36.38 | 2,262,242 | +0.58(+1.61%) |
May 14, 2024 | 35.91 | 35.96 | 35.42 | 35.81 | 1,171,706 | +0.14(+0.39%) |
May 13, 2024 | 35.93 | 35.98 | 35.53 | 35.67 | 1,003,544 | -0.14(-0.39%) |
May 10, 2024 | 36.44 | 36.44 | 35.67 | 35.81 | 1,510,781 | -0.33(-0.91%) |
May 09, 2024 | 36.09 | 36.17 | 35.65 | 36.13 | 1,675,473 | +0.24(+0.66%) |
May 08, 2024 | 36.05 | 36.24 | 35.86 | 35.89 | 1,336,641 | -0.31(-0.85%) |
May 07, 2024 | 36.07 | 36.32 | 35.99 | 36.20 | 2,455,259 | +0.39(+1.08%) |
May 06, 2024 | 35.71 | 35.86 | 35.51 | 35.82 | 3,978,387 | +0.32(+0.89%) |
May 03, 2024 | 36.90 | 37.21 | 35.43 | 35.50 | 2,376,408 | -0.64(-1.76%) |
May 02, 2024 | 35.93 | 36.25 | 35.62 | 36.13 | 2,189,540 | +0.47(+1.31%) |