Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 35.41 | 35.61 | 35.40 | 35.58 | 3,871 | +0.43(+1.23%) |
Jul 25, 2024 | 35.10 | 35.28 | 34.95 | 35.15 | 19,639 | -0.20(-0.57%) |
Jul 24, 2024 | 35.64 | 35.64 | 35.35 | 35.35 | 3,750 | -0.51(-1.42%) |
Jul 23, 2024 | 35.92 | 35.95 | 35.81 | 35.86 | 62,160 | -0.13(-0.37%) |
Jul 22, 2024 | 35.89 | 35.99 | 35.87 | 35.99 | 54,711 | +0.63(+1.79%) |
Jul 19, 2024 | 35.53 | 35.54 | 35.32 | 35.36 | 78,340 | -0.23(-0.65%) |
Jul 18, 2024 | 35.99 | 36.01 | 35.53 | 35.59 | 88,460 | -0.13(-0.36%) |
Jul 17, 2024 | 35.74 | 35.89 | 35.64 | 35.72 | 235,708 | -0.48(-1.33%) |
Jul 16, 2024 | 36.08 | 36.20 | 36.06 | 36.20 | 12,770 | +0.01(+0.03%) |
Jul 15, 2024 | 36.38 | 36.38 | 36.16 | 36.19 | 40,165 | -0.39(-1.07%) |
Jul 12, 2024 | 36.42 | 36.74 | 36.42 | 36.58 | 10,370 | +0.35(+0.96%) |
Jul 11, 2024 | 36.29 | 36.34 | 36.21 | 36.23 | 17,641 | +0.03(+0.08%) |
Jul 10, 2024 | 35.96 | 36.20 | 35.96 | 36.20 | 8,179 | +0.55(+1.55%) |
Jul 09, 2024 | 35.81 | 35.81 | 35.65 | 35.65 | 32,775 | -0.43(-1.20%) |
Jul 08, 2024 | 36.35 | 36.35 | 36.04 | 36.08 | 17,003 | -0.17(-0.46%) |
Jul 05, 2024 | 36.39 | 36.40 | 36.07 | 36.25 | 42,819 | +0.14(+0.40%) |
Jul 03, 2024 | 36.04 | 36.11 | 35.98 | 36.11 | 20,423 | +0.37(+1.02%) |
Jul 02, 2024 | 35.52 | 35.74 | 35.51 | 35.74 | 30,079 | -0.85(-2.32%) |
Jul 01, 2024 | 36.71 | 36.72 | 36.48 | 36.59 | 20,652 | +0.31(+0.86%) |
Jun 28, 2024 | 36.26 | 36.38 | 36.19 | 36.28 | 15,669 | -0.13(-0.37%) |
Jun 27, 2024 | 36.40 | 36.49 | 36.30 | 36.41 | 56,546 | -0.10(-0.27%) |
Jun 26, 2024 | 36.32 | 36.53 | 36.32 | 36.51 | 27,133 | -0.17(-0.46%) |
Jun 25, 2024 | 36.47 | 36.68 | 36.47 | 36.68 | 21,060 | +0.07(+0.18%) |
Jun 24, 2024 | 36.76 | 36.79 | 36.61 | 36.61 | 16,933 | +0.16(+0.45%) |
Jun 21, 2024 | 36.43 | 36.48 | 36.37 | 36.45 | 60,076 | -0.24(-0.65%) |
Jun 20, 2024 | 36.57 | 36.71 | 36.57 | 36.69 | 29,700 | +0.16(+0.44%) |
Jun 18, 2024 | 36.37 | 36.56 | 36.37 | 36.53 | 149,759 | +0.17(+0.47%) |
Jun 17, 2024 | 36.18 | 36.37 | 36.06 | 36.36 | 237,747 | +0.37(+1.01%) |
Jun 14, 2024 | 36.07 | 36.08 | 35.92 | 35.99 | 73,174 | -0.74(-2.01%) |
Jun 13, 2024 | 36.97 | 36.97 | 36.64 | 36.73 | 21,295 | -0.60(-1.61%) |
Jun 12, 2024 | 37.25 | 37.37 | 37.25 | 37.33 | 9,248 | +0.43(+1.18%) |
Jun 11, 2024 | 36.98 | 36.99 | 36.39 | 36.90 | 23,244 | -0.44(-1.18%) |
Jun 10, 2024 | 37.12 | 37.38 | 37.07 | 37.34 | 36,717 | -0.15(-0.39%) |
Jun 07, 2024 | 37.47 | 37.61 | 37.44 | 37.49 | 11,276 | -0.19(-0.51%) |
Jun 06, 2024 | 37.64 | 37.69 | 37.61 | 37.68 | 23,149 | +0.06(+0.16%) |
Jun 05, 2024 | 37.52 | 37.62 | 37.43 | 37.62 | 54,206 | +0.52(+1.41%) |
Jun 04, 2024 | 37.16 | 37.22 | 36.98 | 37.10 | 11,691 | -0.17(-0.44%) |
Jun 03, 2024 | 37.48 | 37.50 | 37.13 | 37.26 | 159,828 | -0.12(-0.33%) |
May 31, 2024 | 37.20 | 37.38 | 37.06 | 37.38 | 126,539 | +0.17(+0.47%) |
May 30, 2024 | 37.10 | 37.23 | 37.09 | 37.21 | 6,642 | +0.20(+0.55%) |
May 29, 2024 | 36.94 | 37.09 | 36.93 | 37.01 | 82,471 | -0.47(-1.25%) |
May 28, 2024 | 37.51 | 37.51 | 37.34 | 37.48 | 189,547 | -0.01(-0.01%) |
May 24, 2024 | 37.33 | 37.51 | 37.30 | 37.48 | 6,420 | +0.22(+0.60%) |
May 23, 2024 | 37.63 | 37.63 | 37.20 | 37.26 | 12,620 | -0.13(-0.36%) |
May 22, 2024 | 37.48 | 37.48 | 37.31 | 37.39 | 9,795 | -0.20(-0.52%) |
May 21, 2024 | 37.46 | 37.59 | 37.46 | 37.59 | 41,290 | -0.04(-0.12%) |
May 20, 2024 | 37.69 | 37.71 | 37.62 | 37.63 | 66,920 | +0.02(+0.04%) |
May 17, 2024 | 37.53 | 37.62 | 37.51 | 37.61 | 24,509 | +0.09(+0.25%) |
May 16, 2024 | 37.71 | 37.72 | 37.52 | 37.52 | 20,235 | -0.28(-0.74%) |
May 15, 2024 | 37.69 | 37.81 | 37.66 | 37.80 | 28,924 | +0.15(+0.40%) |
May 14, 2024 | 37.46 | 37.65 | 37.46 | 37.65 | 45,600 | +0.21(+0.57%) |
May 13, 2024 | 37.43 | 37.49 | 37.40 | 37.44 | 252,543 | -0.03(-0.09%) |
May 10, 2024 | 37.49 | 37.50 | 37.43 | 37.47 | 185,248 | +0.20(+0.52%) |
May 09, 2024 | 37.11 | 37.28 | 37.11 | 37.27 | 23,880 | +0.24(+0.65%) |
May 08, 2024 | 36.95 | 37.05 | 36.93 | 37.03 | 20,277 | +0.18(+0.49%) |
May 07, 2024 | 36.77 | 36.89 | 36.74 | 36.85 | 83,691 | +0.30(+0.83%) |
May 06, 2024 | 36.39 | 36.56 | 36.39 | 36.55 | 21,580 | +0.34(+0.94%) |
May 03, 2024 | 36.25 | 36.30 | 36.11 | 36.21 | 59,158 | +0.19(+0.53%) |
May 02, 2024 | 36.04 | 36.06 | 35.90 | 36.02 | 103,494 | +0.31(+0.87%) |