Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 36.39 | 36.60 | 36.39 | 36.52 | 5,192 | +0.35(+0.97%) |
Jul 25, 2024 | 35.82 | 36.46 | 35.82 | 36.17 | 7,299 | +0.59(+1.66%) |
Jul 24, 2024 | 35.66 | 35.88 | 35.57 | 35.57 | 8,298 | -0.44(-1.23%) |
Jul 23, 2024 | 36.26 | 36.28 | 36.02 | 36.02 | 7,093 | -0.47(-1.29%) |
Jul 22, 2024 | 36.46 | 36.49 | 36.24 | 36.49 | 18,193 | +0.09(+0.26%) |
Jul 19, 2024 | 36.61 | 36.61 | 36.27 | 36.39 | 5,558 | -0.31(-0.84%) |
Jul 18, 2024 | 36.93 | 37.20 | 36.70 | 36.70 | 10,147 | -0.34(-0.93%) |
Jul 17, 2024 | 36.47 | 37.06 | 36.47 | 37.05 | 9,117 | +0.53(+1.45%) |
Jul 16, 2024 | 35.92 | 36.55 | 35.89 | 36.51 | 9,095 | +0.62(+1.72%) |
Jul 15, 2024 | 35.82 | 35.97 | 35.70 | 35.90 | 11,024 | +0.04(+0.12%) |
Jul 12, 2024 | 35.73 | 35.94 | 35.70 | 35.85 | 19,045 | +0.33(+0.94%) |
Jul 11, 2024 | 35.10 | 35.59 | 35.10 | 35.52 | 20,973 | +0.57(+1.62%) |
Jul 10, 2024 | 34.83 | 34.95 | 34.75 | 34.95 | 14,596 | +0.09(+0.25%) |
Jul 09, 2024 | 35.14 | 35.14 | 34.84 | 34.86 | 14,263 | -0.37(-1.06%) |
Jul 08, 2024 | 35.30 | 35.41 | 35.21 | 35.24 | 13,165 | -0.07(-0.20%) |
Jul 05, 2024 | 35.54 | 35.54 | 35.00 | 35.31 | 18,679 | -0.24(-0.67%) |
Jul 03, 2024 | 35.52 | 35.67 | 35.48 | 35.55 | 4,651 | +0.08(+0.23%) |
Jul 02, 2024 | 35.23 | 35.48 | 35.23 | 35.47 | 21,145 | +0.13(+0.37%) |
Jul 01, 2024 | 35.82 | 35.85 | 35.33 | 35.33 | 11,691 | -0.45(-1.26%) |
Jun 28, 2024 | 35.99 | 36.08 | 35.63 | 35.79 | 11,936 | -0.04(-0.11%) |
Jun 27, 2024 | 35.79 | 35.86 | 35.75 | 35.83 | 4,691 | -0.03(-0.07%) |
Jun 26, 2024 | 35.51 | 35.85 | 35.51 | 35.85 | 11,881 | +0.10(+0.28%) |
Jun 25, 2024 | 35.85 | 35.85 | 35.64 | 35.75 | 8,199 | -0.42(-1.17%) |
Jun 24, 2024 | 35.82 | 36.27 | 35.82 | 36.17 | 17,748 | +0.42(+1.19%) |
Jun 21, 2024 | 35.67 | 35.76 | 35.63 | 35.75 | 13,364 | -0.06(-0.15%) |
Jun 20, 2024 | 35.73 | 35.97 | 35.73 | 35.81 | 10,151 | +0.04(+0.11%) |
Jun 18, 2024 | 35.66 | 35.90 | 35.66 | 35.77 | 14,532 | +0.02(+0.05%) |
Jun 17, 2024 | 35.49 | 35.79 | 35.45 | 35.75 | 14,105 | +0.18(+0.50%) |
Jun 14, 2024 | 35.51 | 35.60 | 35.33 | 35.57 | 14,554 | -0.12(-0.34%) |
Jun 13, 2024 | 35.63 | 35.70 | 35.38 | 35.70 | 10,832 | -0.07(-0.21%) |
Jun 12, 2024 | 35.97 | 36.17 | 35.66 | 35.77 | 11,628 | +0.11(+0.30%) |
Jun 11, 2024 | 35.71 | 35.75 | 35.52 | 35.66 | 40,141 | -0.24(-0.68%) |
Jun 10, 2024 | 35.83 | 35.99 | 35.79 | 35.91 | 7,086 | -0.00(-0.01%) |
Jun 07, 2024 | 35.91 | 36.17 | 35.87 | 35.91 | 7,187 | -0.20(-0.56%) |
Jun 06, 2024 | 35.93 | 36.19 | 35.93 | 36.12 | 18,978 | +0.14(+0.39%) |
Jun 05, 2024 | 36.12 | 36.12 | 35.60 | 35.98 | 104,275 | -0.12(-0.34%) |
Jun 04, 2024 | 36.20 | 36.20 | 35.94 | 36.10 | 10,322 | -0.29(-0.78%) |
Jun 03, 2024 | 36.62 | 36.67 | 36.18 | 36.38 | 17,599 | -0.19(-0.52%) |
May 31, 2024 | 36.17 | 36.57 | 36.08 | 36.57 | 11,312 | +0.53(+1.46%) |
May 30, 2024 | 35.87 | 36.15 | 35.87 | 36.05 | 15,205 | +0.13(+0.37%) |
May 29, 2024 | 36.14 | 36.16 | 35.91 | 35.91 | 15,377 | -0.64(-1.76%) |
May 28, 2024 | 36.67 | 36.75 | 36.49 | 36.56 | 10,088 | -0.15(-0.40%) |
May 24, 2024 | 36.83 | 36.86 | 36.64 | 36.71 | 5,275 | -0.02(-0.05%) |
May 23, 2024 | 37.34 | 37.34 | 36.71 | 36.73 | 5,462 | -0.54(-1.45%) |
May 22, 2024 | 37.14 | 37.40 | 37.14 | 37.27 | 8,401 | +0.00(+0.00%) |
May 21, 2024 | 37.32 | 37.37 | 37.18 | 37.26 | 9,403 | -0.18(-0.49%) |
May 20, 2024 | 37.52 | 37.61 | 37.44 | 37.45 | 9,560 | -0.03(-0.08%) |
May 17, 2024 | 37.39 | 37.48 | 37.31 | 37.48 | 15,205 | +0.08(+0.20%) |
May 16, 2024 | 37.67 | 37.67 | 37.40 | 37.40 | 10,984 | -0.43(-1.15%) |
May 15, 2024 | 37.99 | 37.99 | 37.68 | 37.84 | 8,240 | +0.02(+0.05%) |
May 14, 2024 | 37.90 | 38.07 | 37.76 | 37.82 | 8,167 | +0.12(+0.33%) |
May 13, 2024 | 37.76 | 38.09 | 37.68 | 37.69 | 9,783 | -0.05(-0.13%) |
May 10, 2024 | 37.85 | 37.87 | 37.61 | 37.74 | 27,294 | +0.01(+0.04%) |
May 09, 2024 | 37.27 | 37.74 | 37.27 | 37.73 | 16,118 | +0.34(+0.90%) |
May 08, 2024 | 37.47 | 37.47 | 37.36 | 37.39 | 4,211 | -0.20(-0.53%) |
May 07, 2024 | 37.08 | 37.59 | 37.08 | 37.59 | 20,254 | +0.56(+1.52%) |
May 06, 2024 | 37.14 | 37.16 | 36.97 | 37.03 | 34,839 | +0.04(+0.11%) |
May 03, 2024 | 37.00 | 37.14 | 36.85 | 36.99 | 9,221 | +0.19(+0.51%) |
May 02, 2024 | 36.45 | 36.83 | 36.32 | 36.80 | 6,316 | +0.51(+1.39%) |