Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 36.14 | 36.38 | 36.12 | 36.25 | 4,413 | +0.48(+1.34%) |
Jul 25, 2024 | 35.90 | 36.21 | 35.77 | 35.77 | 12,048 | -0.14(-0.39%) |
Jul 24, 2024 | 35.92 | 36.03 | 35.91 | 35.91 | 4,923 | -0.26(-0.72%) |
Jul 23, 2024 | 36.40 | 36.42 | 36.17 | 36.17 | 13,638 | -0.21(-0.59%) |
Jul 22, 2024 | 36.24 | 36.38 | 36.23 | 36.38 | 3,100 | +0.23(+0.65%) |
Jul 19, 2024 | 36.49 | 36.49 | 36.15 | 36.15 | 11,500 | -0.26(-0.73%) |
Jul 18, 2024 | 36.70 | 36.73 | 36.41 | 36.41 | 9,425 | -0.26(-0.70%) |
Jul 17, 2024 | 36.58 | 36.67 | 36.58 | 36.67 | 2,085 | +0.24(+0.67%) |
Jul 16, 2024 | 36.37 | 36.43 | 36.31 | 36.43 | 3,314 | +0.36(+0.99%) |
Jul 15, 2024 | 36.14 | 36.19 | 36.07 | 36.07 | 9,462 | -0.02(-0.06%) |
Jul 12, 2024 | 36.01 | 36.24 | 36.01 | 36.09 | 7,440 | +0.30(+0.83%) |
Jul 11, 2024 | 35.61 | 35.82 | 35.61 | 35.79 | 36,939 | +0.27(+0.77%) |
Jul 10, 2024 | 35.26 | 35.52 | 35.26 | 35.52 | 6,719 | +0.20(+0.55%) |
Jul 09, 2024 | 35.29 | 35.35 | 35.29 | 35.32 | 9,900 | -0.04(-0.10%) |
Jul 08, 2024 | 35.52 | 35.52 | 35.36 | 35.36 | 4,893 | -0.12(-0.32%) |
Jul 05, 2024 | 35.28 | 35.48 | 35.26 | 35.48 | 2,158 | +0.10(+0.29%) |
Jul 03, 2024 | 35.40 | 35.40 | 35.30 | 35.37 | 4,883 | +0.01(+0.02%) |
Jul 02, 2024 | 35.22 | 35.37 | 35.21 | 35.37 | 5,320 | +0.15(+0.42%) |
Jul 01, 2024 | 35.34 | 35.34 | 35.17 | 35.22 | 6,380 | -0.19(-0.53%) |
Jun 28, 2024 | 35.55 | 35.63 | 35.39 | 35.41 | 2,594 | -0.10(-0.29%) |
Jun 27, 2024 | 35.50 | 35.53 | 35.41 | 35.51 | 7,383 | -0.04(-0.12%) |
Jun 26, 2024 | 35.47 | 35.55 | 35.47 | 35.55 | 3,922 | -0.12(-0.35%) |
Jun 25, 2024 | 35.81 | 35.81 | 35.65 | 35.68 | 5,620 | -0.25(-0.70%) |
Jun 24, 2024 | 36.07 | 36.07 | 35.93 | 35.93 | 3,359 | +0.21(+0.59%) |
Jun 21, 2024 | 35.67 | 35.72 | 35.63 | 35.72 | 3,581 | +0.15(+0.41%) |
Jun 20, 2024 | 35.59 | 35.68 | 35.56 | 35.57 | 7,944 | +0.06(+0.18%) |
Jun 18, 2024 | 35.37 | 35.51 | 35.37 | 35.51 | 2,296 | +0.17(+0.47%) |
Jun 17, 2024 | 35.12 | 35.43 | 35.12 | 35.34 | 8,482 | +0.23(+0.66%) |
Jun 14, 2024 | 34.91 | 35.13 | 34.91 | 35.11 | 5,045 | -0.05(-0.15%) |
Jun 13, 2024 | 34.95 | 35.17 | 34.95 | 35.17 | 9,283 | +0.01(+0.02%) |
Jun 12, 2024 | 35.19 | 35.21 | 35.15 | 35.16 | 4,289 | -0.02(-0.06%) |
Jun 11, 2024 | 35.07 | 35.18 | 35.07 | 35.18 | 2,151 | -0.04(-0.11%) |
Jun 10, 2024 | 35.15 | 35.25 | 35.12 | 35.22 | 3,627 | -0.02(-0.07%) |
Jun 07, 2024 | 35.25 | 35.41 | 35.25 | 35.25 | 2,298 | +0.02(+0.06%) |
Jun 06, 2024 | 35.27 | 35.27 | 35.22 | 35.22 | 3,687 | -0.01(-0.03%) |
Jun 05, 2024 | 35.26 | 35.27 | 35.18 | 35.24 | 4,455 | +0.06(+0.17%) |
Jun 04, 2024 | 35.06 | 35.22 | 34.98 | 35.17 | 3,893 | +0.23(+0.66%) |
Jun 03, 2024 | 35.00 | 35.05 | 34.90 | 34.94 | 2,724 | -0.05(-0.13%) |
May 31, 2024 | 34.55 | 34.99 | 34.47 | 34.99 | 2,634 | +0.51(+1.47%) |
May 30, 2024 | 34.36 | 34.50 | 34.36 | 34.48 | 12,795 | +0.20(+0.57%) |
May 29, 2024 | 34.39 | 34.39 | 34.29 | 34.29 | 1,991 | -0.24(-0.71%) |
May 28, 2024 | 34.86 | 34.86 | 34.46 | 34.53 | 6,258 | -0.36(-1.05%) |
May 24, 2024 | 34.91 | 34.96 | 34.89 | 34.89 | 1,800 | +0.01(+0.03%) |
May 23, 2024 | 34.85 | 34.88 | 34.84 | 34.88 | 5,488 | -0.39(-1.10%) |
May 22, 2024 | 35.36 | 35.39 | 35.26 | 35.27 | 3,487 | +0.03(+0.09%) |
May 21, 2024 | 35.26 | 35.26 | 35.11 | 35.24 | 7,887 | +0.04(+0.11%) |
May 20, 2024 | 35.30 | 35.35 | 35.20 | 35.20 | 4,757 | -0.19(-0.54%) |
May 17, 2024 | 35.40 | 35.40 | 35.31 | 35.40 | 6,358 | +0.04(+0.11%) |
May 16, 2024 | 35.34 | 35.37 | 35.32 | 35.36 | 5,656 | +0.18(+0.52%) |
May 15, 2024 | 35.12 | 35.17 | 35.12 | 35.17 | 1,998 | +0.19(+0.54%) |
May 14, 2024 | 34.99 | 34.99 | 34.84 | 34.98 | 1,834 | -0.01(-0.03%) |
May 13, 2024 | 35.11 | 35.16 | 34.96 | 34.99 | 5,491 | -0.04(-0.11%) |
May 10, 2024 | 35.00 | 35.03 | 35.00 | 35.03 | 981 | +0.06(+0.17%) |
May 09, 2024 | 34.85 | 34.97 | 34.85 | 34.97 | 4,739 | +0.17(+0.47%) |
May 08, 2024 | 34.73 | 34.81 | 34.73 | 34.81 | 4,747 | +0.04(+0.13%) |
May 07, 2024 | 34.71 | 34.76 | 34.68 | 34.76 | 2,851 | +0.26(+0.74%) |
May 06, 2024 | 34.42 | 34.51 | 34.38 | 34.51 | 2,229 | +0.13(+0.38%) |
May 03, 2024 | 34.21 | 34.39 | 34.21 | 34.38 | 2,649 | +0.23(+0.67%) |
May 02, 2024 | 34.14 | 34.19 | 34.14 | 34.15 | 1,710 | -0.06(-0.18%) |