Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 35.06 | 35.64 | 34.84 | 34.94 | 112,488 | +0.06(+0.17%) |
Jul 25, 2024 | 34.86 | 35.28 | 34.57 | 34.88 | 158,903 | +0.05(+0.14%) |
Jul 24, 2024 | 36.02 | 36.13 | 34.82 | 34.83 | 188,846 | -1.52(-4.18%) |
Jul 23, 2024 | 36.49 | 36.50 | 36.23 | 36.35 | 94,917 | +0.16(+0.44%) |
Jul 22, 2024 | 35.94 | 36.28 | 35.78 | 36.19 | 137,580 | +0.56(+1.57%) |
Jul 19, 2024 | 36.15 | 36.20 | 35.43 | 35.63 | 163,129 | -0.32(-0.89%) |
Jul 18, 2024 | 36.37 | 36.57 | 35.85 | 35.95 | 201,658 | -0.32(-0.88%) |
Jul 17, 2024 | 37.38 | 37.38 | 36.27 | 36.27 | 195,455 | -1.53(-4.05%) |
Jul 16, 2024 | 38.25 | 38.33 | 37.68 | 37.80 | 107,111 | -0.24(-0.63%) |
Jul 15, 2024 | 38.52 | 38.76 | 37.97 | 38.04 | 102,242 | -0.51(-1.32%) |
Jul 12, 2024 | 38.42 | 38.87 | 38.38 | 38.55 | 92,256 | +0.12(+0.31%) |
Jul 11, 2024 | 39.01 | 39.01 | 38.20 | 38.43 | 114,475 | -0.52(-1.34%) |
Jul 10, 2024 | 38.82 | 39.01 | 38.63 | 38.95 | 92,698 | +0.43(+1.12%) |
Jul 09, 2024 | 38.88 | 38.90 | 38.44 | 38.52 | 91,266 | -0.01(-0.03%) |
Jul 08, 2024 | 38.40 | 38.66 | 38.40 | 38.53 | 93,973 | +0.13(+0.34%) |
Jul 05, 2024 | 38.37 | 38.54 | 38.18 | 38.40 | 77,993 | +0.09(+0.23%) |
Jul 03, 2024 | 37.98 | 38.40 | 37.87 | 38.31 | 69,557 | +0.44(+1.16%) |
Jul 02, 2024 | 37.51 | 37.89 | 37.51 | 37.87 | 79,358 | +0.18(+0.48%) |
Jul 01, 2024 | 37.60 | 37.85 | 37.31 | 37.69 | 127,892 | +0.03(+0.08%) |
Jun 28, 2024 | 37.47 | 37.75 | 37.31 | 37.66 | 186,498 | +0.39(+1.05%) |
Jun 27, 2024 | 36.93 | 37.37 | 36.88 | 37.27 | 93,682 | +0.46(+1.25%) |
Jun 26, 2024 | 36.81 | 36.96 | 36.69 | 36.81 | 136,123 | -0.16(-0.43%) |
Jun 25, 2024 | 36.71 | 37.01 | 36.68 | 36.97 | 104,406 | +0.33(+0.90%) |
Jun 24, 2024 | 37.52 | 37.52 | 36.56 | 36.64 | 151,192 | -0.62(-1.66%) |
Jun 21, 2024 | 37.40 | 37.45 | 37.16 | 37.26 | 97,935 | -0.10(-0.27%) |
Jun 20, 2024 | 37.99 | 38.01 | 37.25 | 37.36 | 124,901 | -0.48(-1.27%) |
Jun 18, 2024 | 38.01 | 38.08 | 37.84 | 37.84 | 101,709 | -0.11(-0.29%) |
Jun 17, 2024 | 37.56 | 38.02 | 37.50 | 37.95 | 97,380 | +0.33(+0.88%) |
Jun 14, 2024 | 37.70 | 37.79 | 37.51 | 37.62 | 78,781 | +0.01(+0.03%) |
Jun 13, 2024 | 37.59 | 37.67 | 37.50 | 37.61 | 86,237 | +0.29(+0.77%) |
Jun 12, 2024 | 37.00 | 37.47 | 36.90 | 37.32 | 87,639 | +0.54(+1.46%) |
Jun 11, 2024 | 36.56 | 36.85 | 36.46 | 36.79 | 59,374 | +0.15(+0.41%) |
Jun 10, 2024 | 36.61 | 36.85 | 36.55 | 36.64 | 75,002 | +0.05(+0.14%) |
Jun 07, 2024 | 36.54 | 36.68 | 36.36 | 36.59 | 60,721 | +0.05(+0.14%) |
Jun 06, 2024 | 36.48 | 36.69 | 36.32 | 36.54 | 71,917 | -0.06(-0.16%) |
Jun 05, 2024 | 36.45 | 36.85 | 36.18 | 36.60 | 160,196 | +0.43(+1.18%) |
Jun 04, 2024 | 36.45 | 36.48 | 36.04 | 36.17 | 86,326 | -0.25(-0.68%) |
Jun 03, 2024 | 36.49 | 36.50 | 36.02 | 36.42 | 85,806 | +0.24(+0.66%) |
May 31, 2024 | 36.07 | 36.39 | 35.57 | 36.18 | 140,984 | +0.18(+0.50%) |
May 30, 2024 | 36.35 | 36.50 | 35.86 | 36.00 | 138,452 | -0.41(-1.12%) |
May 29, 2024 | 36.65 | 36.71 | 36.35 | 36.41 | 82,883 | -0.31(-0.84%) |
May 28, 2024 | 36.70 | 36.75 | 36.45 | 36.72 | 101,251 | +0.43(+1.18%) |
May 24, 2024 | 36.56 | 36.92 | 36.27 | 36.29 | 146,890 | -0.15(-0.41%) |
May 23, 2024 | 36.93 | 36.96 | 36.39 | 36.44 | 110,652 | -0.15(-0.41%) |
May 22, 2024 | 36.31 | 36.85 | 36.31 | 36.59 | 99,596 | +0.33(+0.90%) |
May 21, 2024 | 36.22 | 36.38 | 36.16 | 36.26 | 53,511 | -0.03(-0.08%) |
May 20, 2024 | 35.76 | 36.37 | 35.76 | 36.29 | 78,199 | +0.49(+1.36%) |
May 17, 2024 | 35.76 | 35.96 | 35.73 | 35.80 | 61,977 | -0.07(-0.19%) |
May 16, 2024 | 36.36 | 36.36 | 35.82 | 35.87 | 109,254 | -0.49(-1.34%) |
May 15, 2024 | 36.24 | 36.39 | 36.05 | 36.36 | 62,541 | +0.33(+0.91%) |
May 14, 2024 | 35.76 | 36.18 | 35.65 | 36.03 | 53,229 | +0.22(+0.61%) |
May 13, 2024 | 35.82 | 35.84 | 35.61 | 35.81 | 66,576 | +0.25(+0.69%) |
May 10, 2024 | 35.84 | 35.94 | 35.49 | 35.57 | 97,568 | -0.09(-0.25%) |
May 09, 2024 | 35.77 | 35.90 | 35.56 | 35.65 | 75,767 | -0.12(-0.33%) |
May 08, 2024 | 35.52 | 35.84 | 35.52 | 35.77 | 72,674 | -0.02(-0.06%) |
May 07, 2024 | 35.64 | 35.81 | 35.52 | 35.79 | 80,684 | +0.30(+0.83%) |
May 06, 2024 | 35.22 | 35.59 | 35.22 | 35.50 | 81,957 | +0.41(+1.18%) |
May 03, 2024 | 34.94 | 35.28 | 34.84 | 35.08 | 70,397 | +0.64(+1.86%) |
May 02, 2024 | 34.62 | 34.71 | 34.37 | 34.44 | 59,556 | +0.09(+0.26%) |