Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 36.10 | 36.31 | 35.83 | 36.10 | 2,296,408 | -0.03(-0.08%) |
Jul 08, 2024 | 36.05 | 36.34 | 35.93 | 36.13 | 2,862,556 | +0.09(+0.25%) |
Jul 05, 2024 | 35.99 | 36.32 | 35.74 | 36.04 | 2,567,197 | +0.03(+0.08%) |
Jul 03, 2024 | 36.07 | 36.24 | 35.90 | 36.01 | 1,773,350 | -0.04(-0.11%) |
Jul 02, 2024 | 35.90 | 36.17 | 35.68 | 36.05 | 4,133,496 | +0.27(+0.75%) |
Jul 01, 2024 | 35.92 | 36.00 | 35.43 | 35.78 | 4,020,162 | -0.11(-0.31%) |
Jun 28, 2024 | 35.55 | 35.91 | 35.18 | 35.89 | 4,817,581 | +0.55(+1.56%) |
Jun 27, 2024 | 34.88 | 35.35 | 34.80 | 35.34 | 2,787,454 | +0.51(+1.46%) |
Jun 26, 2024 | 35.03 | 35.27 | 34.79 | 34.83 | 2,860,854 | -0.43(-1.21%) |
Jun 25, 2024 | 35.57 | 35.63 | 35.09 | 35.26 | 1,996,586 | -0.31(-0.86%) |
Jun 24, 2024 | 35.15 | 35.88 | 35.07 | 35.56 | 3,210,102 | +0.43(+1.21%) |
Jun 21, 2024 | 35.57 | 35.60 | 35.03 | 35.14 | 5,314,667 | -0.17(-0.48%) |
Jun 20, 2024 | 35.45 | 35.45 | 35.01 | 35.31 | 5,312,383 | -0.14(-0.39%) |
Jun 18, 2024 | 35.35 | 35.50 | 35.27 | 35.45 | 3,189,970 | +0.22(+0.62%) |
Jun 17, 2024 | 34.87 | 35.30 | 34.79 | 35.23 | 2,387,766 | +0.01(+0.03%) |
Jun 14, 2024 | 34.67 | 35.24 | 34.51 | 35.22 | 4,821,449 | +0.47(+1.34%) |
Jun 13, 2024 | 34.87 | 34.92 | 34.44 | 34.75 | 3,693,885 | -0.02(-0.06%) |
Jun 12, 2024 | 35.52 | 35.65 | 34.73 | 34.77 | 2,869,526 | -0.05(-0.14%) |
Jun 11, 2024 | 34.94 | 35.02 | 34.71 | 34.82 | 3,365,122 | -0.21(-0.59%) |
Jun 10, 2024 | 34.67 | 35.09 | 34.47 | 35.03 | 3,465,781 | +0.30(+0.86%) |
Jun 07, 2024 | 34.32 | 34.94 | 34.12 | 34.73 | 3,943,583 | +0.15(+0.43%) |
Jun 06, 2024 | 34.25 | 34.63 | 34.17 | 34.58 | 1,425,155 | +0.13(+0.37%) |
Jun 05, 2024 | 34.60 | 34.67 | 34.21 | 34.45 | 1,484,786 | -0.22(-0.63%) |
Jun 04, 2024 | 34.38 | 34.89 | 34.37 | 34.67 | 3,460,501 | +0.25(+0.72%) |
Jun 03, 2024 | 34.49 | 34.64 | 34.20 | 34.42 | 1,568,207 | -0.09(-0.26%) |
May 31, 2024 | 33.97 | 34.55 | 33.76 | 34.51 | 3,854,686 | +0.75(+2.23%) |
May 30, 2024 | 33.72 | 33.84 | 33.63 | 33.76 | 2,728,517 | +0.25(+0.74%) |
May 29, 2024 | 33.36 | 33.55 | 33.25 | 33.51 | 2,139,955 | -0.29(-0.85%) |
May 28, 2024 | 34.42 | 34.49 | 33.76 | 33.80 | 2,045,002 | -0.41(-1.19%) |
May 24, 2024 | 34.31 | 34.40 | 34.14 | 34.20 | 1,226,016 | -0.04(-0.12%) |
May 23, 2024 | 34.69 | 34.80 | 34.23 | 34.24 | 1,855,340 | -0.46(-1.31%) |
May 22, 2024 | 34.83 | 35.27 | 34.59 | 34.70 | 1,770,568 | -0.20(-0.57%) |
May 21, 2024 | 35.08 | 35.27 | 34.88 | 34.90 | 1,388,735 | -0.25(-0.71%) |
May 20, 2024 | 35.15 | 35.35 | 35.03 | 35.15 | 1,458,218 | -0.02(-0.06%) |
May 17, 2024 | 35.07 | 35.37 | 34.77 | 35.17 | 3,375,814 | +0.24(+0.68%) |
May 16, 2024 | 35.41 | 35.51 | 34.90 | 34.93 | 2,702,110 | -0.44(-1.23%) |
May 15, 2024 | 35.25 | 35.45 | 35.05 | 35.37 | 3,139,311 | +0.66(+1.92%) |
May 14, 2024 | 34.73 | 34.84 | 34.29 | 34.70 | 2,381,206 | +0.23(+0.66%) |
May 13, 2024 | 34.58 | 34.78 | 34.38 | 34.47 | 3,975,254 | -0.03(-0.09%) |
May 10, 2024 | 34.80 | 34.87 | 34.47 | 34.50 | 1,856,356 | -0.20(-0.57%) |
May 09, 2024 | 34.50 | 34.74 | 34.19 | 34.70 | 2,160,347 | +0.28(+0.81%) |
May 08, 2024 | 34.60 | 34.76 | 34.41 | 34.42 | 2,049,839 | -0.28(-0.80%) |
May 07, 2024 | 34.76 | 34.83 | 34.59 | 34.70 | 2,411,756 | +0.18(+0.52%) |
May 06, 2024 | 34.36 | 34.62 | 34.08 | 34.52 | 7,035,755 | +0.41(+1.19%) |
May 03, 2024 | 34.65 | 34.83 | 34.01 | 34.12 | 7,221,370 | -0.11(-0.32%) |
May 02, 2024 | 34.14 | 34.29 | 33.79 | 34.22 | 3,813,568 | +0.42(+1.23%) |