Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 36.24 | 36.41 | 36.24 | 36.40 | 951 | +0.41(+1.14%) |
Jul 25, 2024 | 35.89 | 35.99 | 35.89 | 35.99 | 485 | -0.07(-0.19%) |
Jul 24, 2024 | 36.22 | 36.22 | 36.06 | 36.06 | 2,286 | -0.18(-0.50%) |
Jul 23, 2024 | 36.31 | 36.31 | 36.21 | 36.24 | 606 | -0.09(-0.25%) |
Jul 22, 2024 | 36.34 | 36.49 | 36.33 | 36.33 | 1,456 | +0.42(+1.17%) |
Jul 19, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 206 | -0.25(-0.69%) |
Jul 18, 2024 | 36.46 | 36.49 | 36.16 | 36.16 | 1,573 | -0.30(-0.82%) |
Jul 17, 2024 | 36.30 | 36.46 | 36.27 | 36.46 | 3,067 | +0.04(+0.11%) |
Jul 16, 2024 | 36.32 | 36.42 | 36.29 | 36.42 | 2,675 | +0.02(+0.05%) |
Jul 15, 2024 | 36.56 | 36.56 | 36.38 | 36.40 | 1,895 | -0.26(-0.71%) |
Jul 12, 2024 | 36.28 | 36.68 | 36.28 | 36.66 | 5,094 | +0.47(+1.30%) |
Jul 11, 2024 | 36.16 | 36.28 | 36.16 | 36.19 | 892 | +0.17(+0.47%) |
Jul 10, 2024 | 35.82 | 36.02 | 35.79 | 36.02 | 1,016 | +0.42(+1.18%) |
Jul 09, 2024 | 35.70 | 35.70 | 35.57 | 35.60 | 4,974 | -0.26(-0.73%) |
Jul 08, 2024 | 36.03 | 36.03 | 35.80 | 35.86 | 3,656 | -0.08(-0.22%) |
Jul 05, 2024 | 35.95 | 35.95 | 35.89 | 35.94 | 1,355 | +0.18(+0.50%) |
Jul 04, 2024 | 35.89 | 35.91 | 35.76 | 35.76 | 903 | +0.10(+0.28%) |
Jul 03, 2024 | 35.56 | 35.79 | 35.56 | 35.66 | 2,331 | +0.30(+0.85%) |
Jul 02, 2024 | 35.31 | 35.37 | 35.25 | 35.36 | 4,712 | +0.12(+0.34%) |
Jun 28, 2024 | 35.24 | 0 | -0.13(-0.37%) | |||
Jun 27, 2024 | 35.49 | 35.49 | 35.34 | 35.37 | 7,436 | -0.03(-0.08%) |
Jun 26, 2024 | 35.33 | 35.40 | 35.33 | 35.40 | 487 | -0.31(-0.87%) |
Jun 25, 2024 | 35.50 | 35.71 | 35.50 | 35.71 | 2,067 | +0.01(+0.03%) |
Jun 24, 2024 | 35.75 | 35.75 | 35.66 | 35.70 | 4,580 | +0.23(+0.65%) |
Jun 21, 2024 | 35.54 | 35.56 | 35.41 | 35.47 | 17,387 | -1.00(-2.74%) |
Jun 20, 2024 | 36.37 | 36.49 | 36.31 | 36.47 | 49,055 | +0.09(+0.25%) |
Jun 19, 2024 | 36.34 | 36.38 | 36.31 | 36.38 | 3,455 | +0.03(+0.08%) |
Jun 18, 2024 | 36.22 | 36.46 | 36.22 | 36.35 | 18,959 | +0.18(+0.50%) |
Jun 17, 2024 | 35.95 | 36.26 | 35.93 | 36.17 | 11,416 | +0.15(+0.42%) |
Jun 14, 2024 | 36.08 | 36.08 | 35.93 | 36.02 | 12,305 | -0.61(-1.67%) |
Jun 13, 2024 | 36.88 | 36.88 | 36.57 | 36.63 | 41,771 | -0.57(-1.53%) |
Jun 12, 2024 | 37.08 | 37.20 | 37.05 | 37.20 | 6,703 | +0.67(+1.83%) |
Jun 11, 2024 | 36.60 | 36.71 | 36.40 | 36.53 | 9,492 | -0.57(-1.54%) |
Jun 10, 2024 | 36.87 | 37.10 | 36.87 | 37.10 | 3,067 | -0.10(-0.27%) |
Jun 07, 2024 | 37.25 | 37.26 | 37.19 | 37.20 | 1,729 | -0.24(-0.64%) |
Jun 06, 2024 | 37.31 | 37.44 | 37.31 | 37.44 | 4,907 | +0.23(+0.62%) |
Jun 05, 2024 | 37.24 | 37.24 | 37.15 | 37.21 | 5,837 | +0.32(+0.87%) |
Jun 04, 2024 | 36.88 | 36.89 | 36.87 | 36.89 | 4,210 | -0.01(-0.03%) |
Jun 03, 2024 | 36.92 | 36.92 | 36.90 | 36.90 | 929 | +0.19(+0.52%) |
May 31, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 3,743 | +0.20(+0.55%) |
May 30, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 150 | +0.17(+0.47%) |
May 29, 2024 | 36.45 | 36.46 | 36.34 | 36.34 | 4,277 | -0.48(-1.30%) |
May 28, 2024 | 36.90 | 36.90 | 36.82 | 36.82 | 883 | -0.07(-0.19%) |
May 24, 2024 | 36.89 | 67 | +0.06(+0.16%) | |||
May 23, 2024 | 37.00 | 37.00 | 36.79 | 36.83 | 1,705 | -0.15(-0.41%) |
May 21, 2024 | 36.98 | 62 | +0.08(+0.22%) | |||
May 17, 2024 | 36.90 | 0 | +0.04(+0.11%) | |||
May 16, 2024 | 36.95 | 36.95 | 36.86 | 36.86 | 4,099 | -0.10(-0.27%) |
May 15, 2024 | 36.88 | 36.96 | 36.88 | 36.96 | 623 | +0.34(+0.93%) |
May 14, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 130 | +0.18(+0.49%) |
May 13, 2024 | 36.53 | 36.53 | 36.43 | 36.44 | 642 | -0.05(-0.14%) |
May 10, 2024 | 36.40 | 36.49 | 36.40 | 36.49 | 4,255 | +0.22(+0.61%) |
May 09, 2024 | 36.20 | 36.27 | 36.20 | 36.27 | 1,182 | +0.16(+0.44%) |
May 08, 2024 | 36.02 | 36.11 | 36.00 | 36.11 | 3,564 | +0.11(+0.31%) |
May 07, 2024 | 35.99 | 36.00 | 35.99 | 36.00 | 251 | +0.24(+0.67%) |
May 06, 2024 | 35.61 | 35.76 | 35.50 | 35.76 | 3,556 | +0.29(+0.82%) |
May 03, 2024 | 35.41 | 35.47 | 35.34 | 35.47 | 7,094 | +0.47(+1.34%) |
May 02, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 605 | -0.10(-0.28%) |