Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 35.48 | 35.57 | 35.48 | 35.56 | 808,702 | +0.11(+0.31%) |
Jul 03, 2024 | 35.34 | 35.57 | 35.34 | 35.45 | 829,114 | +0.09(+0.25%) |
Jul 02, 2024 | 35.24 | 35.36 | 35.24 | 35.36 | 1,706,609 | +0.10(+0.28%) |
Jul 01, 2024 | 35.31 | 35.32 | 35.22 | 35.26 | 4,787,307 | -0.02(-0.05%) |
Jun 28, 2024 | 35.38 | 35.44 | 35.28 | 35.28 | 2,249,582 | -0.05(-0.14%) |
Jun 27, 2024 | 35.31 | 35.34 | 35.29 | 35.33 | 929,012 | +0.02(+0.06%) |
Jun 26, 2024 | 35.32 | 35.33 | 35.28 | 35.31 | 1,301,317 | -0.08(-0.22%) |
Jun 25, 2024 | 35.37 | 35.39 | 35.34 | 35.39 | 1,889,817 | +0.03(+0.08%) |
Jun 24, 2024 | 35.38 | 35.43 | 35.35 | 35.36 | 1,216,475 | -0.02(-0.06%) |
Jun 21, 2024 | 35.30 | 35.38 | 35.29 | 35.38 | 2,396,772 | +0.06(+0.17%) |
Jun 20, 2024 | 35.35 | 35.35 | 35.25 | 35.32 | 747,758 | -0.04(-0.11%) |
Jun 18, 2024 | 35.28 | 35.38 | 35.27 | 35.36 | 1,519,146 | +0.12(+0.34%) |
Jun 17, 2024 | 35.16 | 35.27 | 35.13 | 35.24 | 1,002,086 | +0.03(+0.08%) |
Jun 14, 2024 | 35.25 | 35.27 | 35.17 | 35.21 | 1,223,323 | -0.12(-0.34%) |
Jun 13, 2024 | 35.42 | 35.42 | 35.29 | 35.33 | 1,018,279 | -0.03(-0.08%) |
Jun 12, 2024 | 35.47 | 35.47 | 35.34 | 35.36 | 1,411,803 | +0.15(+0.42%) |
Jun 11, 2024 | 35.15 | 35.21 | 35.12 | 35.21 | 2,116,862 | +0.05(+0.14%) |
Jun 10, 2024 | 35.12 | 35.16 | 35.07 | 35.16 | 681,763 | +0.02(+0.06%) |
Jun 07, 2024 | 35.10 | 35.15 | 35.07 | 35.14 | 785,233 | -0.08(-0.23%) |
Jun 06, 2024 | 35.26 | 35.26 | 35.20 | 35.22 | 805,392 | -0.05(-0.14%) |
Jun 05, 2024 | 35.23 | 35.28 | 35.16 | 35.27 | 1,462,080 | +0.12(+0.34%) |
Jun 04, 2024 | 35.14 | 35.24 | 35.14 | 35.15 | 2,172,879 | -0.02(-0.06%) |
Jun 03, 2024 | 35.09 | 35.18 | 35.09 | 35.17 | 826,873 | +0.10(+0.30%) |
May 31, 2024 | 34.97 | 35.08 | 34.95 | 35.06 | 1,200,621 | +0.13(+0.37%) |
May 30, 2024 | 34.86 | 34.95 | 34.84 | 34.93 | 999,056 | +0.11(+0.31%) |
May 29, 2024 | 34.81 | 34.85 | 34.79 | 34.83 | 2,844,308 | -0.10(-0.28%) |
May 28, 2024 | 35.08 | 35.11 | 34.90 | 34.92 | 2,369,879 | -0.12(-0.34%) |
May 24, 2024 | 34.97 | 35.05 | 34.92 | 35.04 | 1,514,334 | +0.12(+0.34%) |
May 23, 2024 | 35.08 | 35.08 | 34.90 | 34.92 | 3,390,546 | -0.11(-0.31%) |
May 22, 2024 | 35.04 | 35.08 | 35.01 | 35.03 | 1,343,179 | -0.08(-0.23%) |
May 21, 2024 | 35.11 | 35.17 | 35.10 | 35.11 | 648,965 | -0.01(-0.03%) |
May 20, 2024 | 35.08 | 35.13 | 35.08 | 35.12 | 1,716,532 | +0.02(+0.06%) |
May 17, 2024 | 35.09 | 35.13 | 35.07 | 35.10 | 858,885 | -0.02(-0.06%) |
May 16, 2024 | 35.19 | 35.20 | 35.11 | 35.12 | 2,085,181 | -0.06(-0.17%) |
May 15, 2024 | 35.10 | 35.19 | 35.08 | 35.18 | 1,106,259 | +0.19(+0.54%) |
May 14, 2024 | 34.96 | 35.00 | 34.94 | 34.99 | 1,087,554 | +0.05(+0.14%) |
May 13, 2024 | 35.00 | 35.02 | 34.92 | 34.94 | 1,868,344 | +0.01(+0.03%) |
May 10, 2024 | 35.01 | 35.01 | 34.90 | 34.93 | 1,214,984 | -0.07(-0.20%) |
May 09, 2024 | 34.99 | 35.01 | 34.93 | 35.00 | 1,259,146 | +0.01(+0.03%) |
May 08, 2024 | 34.98 | 35.02 | 34.96 | 34.99 | 1,432,475 | -0.07(-0.20%) |
May 07, 2024 | 35.10 | 35.12 | 35.01 | 35.06 | 2,086,547 | +0.03(+0.08%) |
May 06, 2024 | 35.06 | 35.09 | 35.03 | 35.03 | 4,215,757 | +0.02(+0.06%) |
May 03, 2024 | 35.08 | 35.16 | 34.96 | 35.01 | 1,857,090 | +0.15(+0.43%) |
May 02, 2024 | 34.75 | 34.88 | 34.68 | 34.87 | 4,253,275 | +0.19(+0.54%) |