Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 35.92 | 35.92 | 35.53 | 35.89 | 124,095 | -0.27(-0.75%) |
Jul 26, 2024 | 36.14 | 36.47 | 36.14 | 36.16 | 118,547 | +0.43(+1.20%) |
Jul 25, 2024 | 35.56 | 35.96 | 35.42 | 35.73 | 149,834 | -0.01(-0.03%) |
Jul 24, 2024 | 35.87 | 36.06 | 35.65 | 35.74 | 149,871 | -0.19(-0.53%) |
Jul 23, 2024 | 35.90 | 36.03 | 35.82 | 35.93 | 122,403 | -0.18(-0.50%) |
Jul 22, 2024 | 35.98 | 36.11 | 35.78 | 36.11 | 126,587 | +0.67(+1.89%) |
Jul 19, 2024 | 35.57 | 35.61 | 35.36 | 35.44 | 139,470 | -0.48(-1.34%) |
Jul 18, 2024 | 36.20 | 36.27 | 35.80 | 35.92 | 139,786 | -0.10(-0.28%) |
Jul 17, 2024 | 35.85 | 36.22 | 35.82 | 36.02 | 288,426 | +0.48(+1.35%) |
Jul 16, 2024 | 35.31 | 35.57 | 35.24 | 35.54 | 163,525 | +0.14(+0.40%) |
Jul 15, 2024 | 35.74 | 35.79 | 35.37 | 35.40 | 150,564 | -0.65(-1.80%) |
Jul 12, 2024 | 35.85 | 36.26 | 35.85 | 36.05 | 103,515 | +0.64(+1.81%) |
Jul 11, 2024 | 35.50 | 35.60 | 35.36 | 35.41 | 88,405 | +0.25(+0.71%) |
Jul 10, 2024 | 34.90 | 35.16 | 34.84 | 35.16 | 103,476 | +0.43(+1.24%) |
Jul 09, 2024 | 34.95 | 35.01 | 34.62 | 34.73 | 142,529 | -0.57(-1.61%) |
Jul 08, 2024 | 35.70 | 35.73 | 35.27 | 35.30 | 220,140 | -0.12(-0.34%) |
Jul 05, 2024 | 35.50 | 35.51 | 35.13 | 35.42 | 146,367 | +0.01(+0.03%) |
Jul 03, 2024 | 35.16 | 35.49 | 35.16 | 35.41 | 102,174 | +0.45(+1.29%) |
Jul 02, 2024 | 34.16 | 35.05 | 34.16 | 34.96 | 281,339 | +0.28(+0.81%) |
Jul 01, 2024 | 35.30 | 35.40 | 34.68 | 34.68 | 179,782 | +0.04(+0.12%) |
Jun 28, 2024 | 34.46 | 34.65 | 34.35 | 34.64 | 197,223 | -0.30(-0.86%) |
Jun 27, 2024 | 35.34 | 35.34 | 34.86 | 34.94 | 65,870 | -0.31(-0.88%) |
Jun 26, 2024 | 35.07 | 35.75 | 35.02 | 35.25 | 140,829 | -0.38(-1.07%) |
Jun 25, 2024 | 36.64 | 36.64 | 35.55 | 35.63 | 204,356 | +0.42(+1.19%) |
Jun 24, 2024 | 35.20 | 35.66 | 35.10 | 35.21 | 421,735 | -3.57(-9.21%) |
Jun 21, 2024 | 38.10 | 39.10 | 38.09 | 38.78 | 124,386 | +0.17(+0.44%) |
Jun 20, 2024 | 38.56 | 39.10 | 38.45 | 38.61 | 299,321 | -0.43(-1.10%) |
Jun 18, 2024 | 38.49 | 39.04 | 38.12 | 39.04 | 201,055 | +0.26(+0.67%) |
Jun 17, 2024 | 37.94 | 40.92 | 37.66 | 38.78 | 216,000 | +0.92(+2.43%) |
Jun 14, 2024 | 37.66 | 37.86 | 37.20 | 37.86 | 252,790 | -0.91(-2.35%) |
Jun 13, 2024 | 39.00 | 39.39 | 38.40 | 38.77 | 101,750 | -1.46(-3.63%) |
Jun 12, 2024 | 38.40 | 41.00 | 38.40 | 40.23 | 103,127 | +0.04(+0.10%) |
Jun 11, 2024 | 38.73 | 40.33 | 38.73 | 40.19 | 385,454 | +0.49(+1.23%) |
Jun 10, 2024 | 39.15 | 39.90 | 38.73 | 39.70 | 81,101 | -0.80(-1.98%) |
Jun 07, 2024 | 40.12 | 40.59 | 40.00 | 40.50 | 74,768 | +0.26(+0.65%) |
Jun 06, 2024 | 40.27 | 40.41 | 40.01 | 40.24 | 206,037 | -0.06(-0.15%) |
Jun 05, 2024 | 40.17 | 40.30 | 39.92 | 40.30 | 68,293 | +0.64(+1.61%) |
Jun 04, 2024 | 39.73 | 39.87 | 39.57 | 39.66 | 93,273 | -0.16(-0.40%) |
Jun 03, 2024 | 39.63 | 39.88 | 39.55 | 39.82 | 269,887 | +0.53(+1.35%) |
May 31, 2024 | 39.21 | 39.29 | 39.00 | 39.29 | 84,303 | +0.29(+0.74%) |
May 30, 2024 | 38.98 | 39.19 | 38.86 | 39.00 | 86,879 | +0.26(+0.67%) |
May 29, 2024 | 38.75 | 38.94 | 38.64 | 38.74 | 92,778 | -0.60(-1.53%) |
May 28, 2024 | 39.59 | 39.60 | 39.24 | 39.34 | 94,277 | -0.12(-0.30%) |
May 24, 2024 | 39.53 | 39.64 | 39.38 | 39.46 | 87,333 | +0.45(+1.15%) |
May 23, 2024 | 39.48 | 39.48 | 38.94 | 39.01 | 83,069 | -0.40(-1.01%) |
May 22, 2024 | 39.51 | 39.60 | 39.32 | 39.41 | 121,076 | -0.74(-1.84%) |
May 21, 2024 | 39.95 | 40.15 | 39.87 | 40.15 | 66,447 | -0.11(-0.27%) |
May 20, 2024 | 40.62 | 40.62 | 40.12 | 40.26 | 63,524 | +0.61(+1.54%) |
May 17, 2024 | 39.69 | 39.82 | 39.40 | 39.65 | 67,547 | +0.08(+0.20%) |
May 16, 2024 | 39.91 | 40.09 | 39.42 | 39.57 | 67,727 | -1.16(-2.85%) |
May 15, 2024 | 40.78 | 40.90 | 40.43 | 40.73 | 98,629 | +0.28(+0.69%) |
May 14, 2024 | 40.37 | 40.46 | 40.16 | 40.45 | 81,705 | +0.37(+0.92%) |
May 13, 2024 | 40.16 | 40.22 | 40.01 | 40.08 | 96,712 | -0.18(-0.45%) |
May 10, 2024 | 40.11 | 40.34 | 40.11 | 40.26 | 54,681 | -0.04(-0.10%) |
May 09, 2024 | 40.13 | 40.46 | 40.13 | 40.30 | 60,483 | +0.28(+0.70%) |
May 08, 2024 | 39.96 | 40.15 | 39.96 | 40.02 | 70,199 | +0.51(+1.29%) |
May 07, 2024 | 39.39 | 39.67 | 39.39 | 39.51 | 95,271 | +0.33(+0.83%) |
May 06, 2024 | 39.27 | 39.30 | 39.07 | 39.18 | 88,957 | +0.26(+0.68%) |
May 03, 2024 | 39.18 | 39.18 | 38.82 | 38.92 | 97,702 | +0.06(+0.15%) |
May 02, 2024 | 39.18 | 39.18 | 38.67 | 38.86 | 91,475 | -0.26(-0.66%) |