Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 35.42 | 35.49 | 35.07 | 35.08 | 70,726 | -0.47(-1.32%) |
Jul 18, 2024 | 35.99 | 35.99 | 35.54 | 35.55 | 48,638 | -0.42(-1.18%) |
Jul 17, 2024 | 36.12 | 36.12 | 35.90 | 35.97 | 59,779 | -0.46(-1.25%) |
Jul 16, 2024 | 36.25 | 36.44 | 36.15 | 36.43 | 64,993 | +0.04(+0.11%) |
Jul 15, 2024 | 36.54 | 36.54 | 36.25 | 36.39 | 101,209 | -0.23(-0.63%) |
Jul 12, 2024 | 36.59 | 36.67 | 36.47 | 36.62 | 57,521 | +0.23(+0.63%) |
Jul 11, 2024 | 36.44 | 36.45 | 36.27 | 36.39 | 67,866 | +0.24(+0.66%) |
Jul 10, 2024 | 36.06 | 36.16 | 35.98 | 36.15 | 62,642 | +0.11(+0.31%) |
Jul 09, 2024 | 36.12 | 36.16 | 35.95 | 36.04 | 119,251 | -0.13(-0.36%) |
Jul 08, 2024 | 36.31 | 36.31 | 35.99 | 36.17 | 100,964 | +0.11(+0.31%) |
Jul 05, 2024 | 36.20 | 36.22 | 35.95 | 36.06 | 148,709 | +0.01(+0.03%) |
Jul 03, 2024 | 35.94 | 36.06 | 35.78 | 36.05 | 44,715 | +0.36(+1.01%) |
Jul 02, 2024 | 35.78 | 35.78 | 35.52 | 35.69 | 94,161 | +0.27(+0.76%) |
Jul 01, 2024 | 35.42 | 35.53 | 35.32 | 35.42 | 30,944 | +0.12(+0.34%) |
Jun 28, 2024 | 35.38 | 35.50 | 35.30 | 35.30 | 55,511 | +0.15(+0.43%) |
Jun 27, 2024 | 35.29 | 35.30 | 35.00 | 35.15 | 60,671 | -0.03(-0.09%) |
Jun 26, 2024 | 35.34 | 35.34 | 35.05 | 35.18 | 74,051 | -0.22(-0.62%) |
Jun 25, 2024 | 35.38 | 35.48 | 35.23 | 35.40 | 67,243 | -0.07(-0.20%) |
Jun 24, 2024 | 35.52 | 35.63 | 35.45 | 35.47 | 49,651 | +0.13(+0.36%) |
Jun 21, 2024 | 35.52 | 35.54 | 35.28 | 35.34 | 32,138 | -0.24(-0.67%) |
Jun 20, 2024 | 35.53 | 35.59 | 35.37 | 35.58 | 64,268 | +0.16(+0.45%) |
Jun 18, 2024 | 35.19 | 35.47 | 35.19 | 35.42 | 59,495 | +0.36(+1.01%) |
Jun 17, 2024 | 35.04 | 35.11 | 34.68 | 35.07 | 29,860 | +0.06(+0.17%) |
Jun 14, 2024 | 34.94 | 35.01 | 34.80 | 35.01 | 47,527 | +0.20(+0.58%) |
Jun 13, 2024 | 34.97 | 34.99 | 34.71 | 34.80 | 72,947 | +0.02(+0.07%) |
Jun 12, 2024 | 34.86 | 35.02 | 34.78 | 34.78 | 29,183 | +0.14(+0.40%) |
Jun 11, 2024 | 34.74 | 34.82 | 34.50 | 34.64 | 77,348 | -0.19(-0.54%) |
Jun 10, 2024 | 34.76 | 34.89 | 34.65 | 34.83 | 70,976 | +0.29(+0.83%) |
Jun 07, 2024 | 34.84 | 34.90 | 34.54 | 34.54 | 76,204 | -0.24(-0.68%) |
Jun 06, 2024 | 34.67 | 34.80 | 34.67 | 34.78 | 45,170 | -0.01(-0.03%) |
Jun 05, 2024 | 34.76 | 34.80 | 34.55 | 34.79 | 73,518 | +0.13(+0.37%) |
Jun 04, 2024 | 34.60 | 34.69 | 34.46 | 34.66 | 34,870 | -0.24(-0.68%) |
Jun 03, 2024 | 35.05 | 35.05 | 34.68 | 34.90 | 33,437 | +0.44(+1.29%) |
May 31, 2024 | 34.55 | 34.56 | 34.26 | 34.45 | 51,426 | -0.20(-0.57%) |
May 30, 2024 | 34.55 | 34.80 | 34.55 | 34.65 | 60,273 | -0.18(-0.51%) |
May 29, 2024 | 34.96 | 34.96 | 34.61 | 34.83 | 119,361 | -0.39(-1.09%) |
May 28, 2024 | 35.16 | 35.28 | 35.09 | 35.21 | 30,421 | -0.02(-0.06%) |
May 24, 2024 | 35.28 | 35.35 | 35.19 | 35.23 | 57,631 | +0.05(+0.14%) |
May 23, 2024 | 35.52 | 35.56 | 35.06 | 35.19 | 52,176 | -0.31(-0.86%) |
May 22, 2024 | 35.42 | 35.59 | 35.36 | 35.49 | 44,371 | +0.02(+0.06%) |
May 21, 2024 | 35.66 | 35.66 | 35.41 | 35.47 | 82,669 | -0.17(-0.47%) |
May 20, 2024 | 35.60 | 35.68 | 35.54 | 35.64 | 47,622 | -0.01(-0.03%) |
May 17, 2024 | 35.58 | 35.70 | 35.46 | 35.65 | 71,201 | +0.33(+0.92%) |
May 16, 2024 | 35.46 | 35.51 | 35.32 | 35.32 | 262,715 | +0.16(+0.45%) |
May 15, 2024 | 34.91 | 35.20 | 34.91 | 35.17 | 59,126 | +0.32(+0.91%) |
May 14, 2024 | 34.79 | 34.91 | 34.78 | 34.85 | 49,818 | -0.04(-0.11%) |
May 13, 2024 | 34.95 | 34.95 | 34.80 | 34.89 | 65,284 | +0.16(+0.46%) |
May 10, 2024 | 34.84 | 34.89 | 34.63 | 34.73 | 60,307 | +0.42(+1.23%) |
May 09, 2024 | 34.24 | 34.42 | 34.16 | 34.31 | 236,960 | +0.21(+0.62%) |
May 08, 2024 | 33.94 | 34.11 | 33.94 | 34.09 | 45,635 | +0.05(+0.16%) |
May 07, 2024 | 34.10 | 34.10 | 33.97 | 34.04 | 39,010 | -0.15(-0.43%) |
May 06, 2024 | 34.15 | 34.19 | 34.00 | 34.19 | 75,045 | +0.21(+0.61%) |
May 03, 2024 | 34.14 | 34.14 | 33.86 | 33.98 | 53,635 | -0.04(-0.12%) |
May 02, 2024 | 33.70 | 34.03 | 33.61 | 34.02 | 117,961 | +0.58(+1.74%) |