Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 35.48 | 35.71 | 35.47 | 35.65 | 1,580,586 | +0.44(+1.25%) |
Jul 25, 2024 | 35.14 | 35.52 | 35.02 | 35.21 | 2,012,749 | -0.21(-0.59%) |
Jul 24, 2024 | 35.77 | 35.83 | 35.41 | 35.42 | 3,308,907 | -0.46(-1.28%) |
Jul 23, 2024 | 35.91 | 35.95 | 35.85 | 35.88 | 1,302,257 | -0.18(-0.50%) |
Jul 22, 2024 | 35.98 | 36.07 | 35.89 | 36.06 | 1,431,779 | +0.34(+0.95%) |
Jul 19, 2024 | 35.80 | 35.86 | 35.68 | 35.72 | 1,158,073 | -0.21(-0.58%) |
Jul 18, 2024 | 36.37 | 36.38 | 35.85 | 35.93 | 1,490,829 | -0.37(-1.02%) |
Jul 17, 2024 | 36.30 | 36.45 | 36.24 | 36.30 | 3,446,505 | -0.20(-0.55%) |
Jul 16, 2024 | 36.22 | 36.50 | 36.16 | 36.50 | 1,501,562 | +0.22(+0.61%) |
Jul 15, 2024 | 36.50 | 36.50 | 36.24 | 36.28 | 1,523,600 | -0.28(-0.77%) |
Jul 12, 2024 | 36.46 | 36.68 | 36.45 | 36.56 | 1,930,551 | +0.34(+0.94%) |
Jul 11, 2024 | 36.30 | 36.40 | 36.18 | 36.22 | 2,528,449 | +0.12(+0.33%) |
Jul 10, 2024 | 35.88 | 36.10 | 35.85 | 36.10 | 9,338,057 | +0.51(+1.43%) |
Jul 09, 2024 | 35.68 | 35.69 | 35.51 | 35.59 | 1,877,293 | -0.13(-0.36%) |
Jul 08, 2024 | 35.88 | 35.91 | 35.68 | 35.72 | 1,971,774 | -0.15(-0.42%) |
Jul 05, 2024 | 35.94 | 35.95 | 35.63 | 35.87 | 2,417,998 | +0.24(+0.67%) |
Jul 03, 2024 | 35.45 | 35.66 | 35.45 | 35.63 | 1,213,274 | +0.43(+1.22%) |
Jul 02, 2024 | 35.02 | 35.23 | 34.98 | 35.20 | 2,859,217 | +0.09(+0.26%) |
Jul 01, 2024 | 35.23 | 35.34 | 35.02 | 35.11 | 3,410,202 | +0.03(+0.09%) |
Jun 28, 2024 | 35.07 | 35.21 | 34.94 | 35.08 | 5,488,387 | +0.03(+0.09%) |
Jun 27, 2024 | 35.06 | 35.16 | 34.98 | 35.05 | 3,831,774 | +0.04(+0.11%) |
Jun 26, 2024 | 34.92 | 35.04 | 34.86 | 35.01 | 3,677,616 | -0.20(-0.57%) |
Jun 25, 2024 | 35.10 | 35.25 | 35.01 | 35.21 | 2,967,608 | +0.06(+0.17%) |
Jun 24, 2024 | 35.13 | 35.29 | 35.07 | 35.15 | 4,316,932 | +0.30(+0.86%) |
Jun 21, 2024 | 34.83 | 34.89 | 34.74 | 34.85 | 1,538,759 | -0.23(-0.64%) |
Jun 20, 2024 | 35.03 | 35.14 | 34.97 | 35.08 | 2,230,558 | -0.01(-0.03%) |
Jun 18, 2024 | 34.94 | 35.11 | 34.94 | 35.09 | 2,362,722 | +0.14(+0.39%) |
Jun 17, 2024 | 34.73 | 34.96 | 34.62 | 34.95 | 1,927,645 | +0.13(+0.37%) |
Jun 14, 2024 | 34.78 | 34.86 | 34.62 | 34.82 | 2,901,335 | -0.34(-0.98%) |
Jun 13, 2024 | 35.40 | 35.45 | 35.02 | 35.17 | 2,678,526 | -0.49(-1.38%) |
Jun 12, 2024 | 35.83 | 35.91 | 35.60 | 35.66 | 2,345,835 | +0.41(+1.17%) |
Jun 11, 2024 | 35.24 | 35.38 | 35.06 | 35.24 | 9,349,181 | -0.38(-1.08%) |
Jun 10, 2024 | 35.42 | 35.65 | 35.35 | 35.63 | 1,293,648 | +0.05(+0.14%) |
Jun 07, 2024 | 35.73 | 35.78 | 35.54 | 35.58 | 2,509,640 | -0.42(-1.17%) |
Jun 06, 2024 | 35.89 | 36.00 | 35.85 | 36.00 | 1,693,210 | +0.11(+0.30%) |
Jun 05, 2024 | 35.80 | 35.89 | 35.63 | 35.89 | 2,259,321 | +0.23(+0.63%) |
Jun 04, 2024 | 35.64 | 35.72 | 35.50 | 35.67 | 2,038,391 | -0.09(-0.25%) |
Jun 03, 2024 | 35.80 | 35.85 | 35.59 | 35.76 | 1,793,594 | +0.10(+0.28%) |
May 31, 2024 | 35.55 | 35.67 | 35.36 | 35.66 | 2,545,369 | +0.32(+0.92%) |
May 30, 2024 | 35.25 | 35.41 | 35.09 | 35.33 | 1,408,669 | +0.29(+0.84%) |
May 29, 2024 | 35.16 | 35.21 | 35.02 | 35.04 | 2,168,502 | -0.61(-1.71%) |
May 28, 2024 | 35.79 | 35.81 | 35.53 | 35.65 | 2,388,010 | +0.03(+0.08%) |
May 24, 2024 | 35.49 | 35.67 | 35.47 | 35.62 | 3,097,442 | +0.29(+0.83%) |
May 23, 2024 | 35.78 | 35.82 | 35.24 | 35.32 | 1,566,287 | -0.20(-0.55%) |
May 22, 2024 | 35.62 | 35.65 | 35.43 | 35.52 | 2,546,588 | -0.33(-0.93%) |
May 21, 2024 | 35.78 | 35.88 | 35.77 | 35.85 | 1,771,963 | -0.08(-0.22%) |
May 20, 2024 | 35.93 | 36.02 | 35.90 | 35.93 | 1,596,505 | +0.04(+0.11%) |
May 17, 2024 | 35.78 | 35.90 | 35.72 | 35.89 | 2,154,209 | +0.11(+0.30%) |
May 16, 2024 | 35.91 | 35.92 | 35.77 | 35.79 | 2,064,535 | -0.17(-0.46%) |
May 15, 2024 | 35.76 | 35.96 | 35.68 | 35.95 | 1,829,387 | +0.36(+1.02%) |
May 14, 2024 | 35.48 | 35.59 | 35.40 | 35.59 | 2,782,683 | +0.24(+0.67%) |
May 13, 2024 | 35.37 | 35.45 | 35.30 | 35.35 | 2,436,120 | +0.01(+0.03%) |
May 10, 2024 | 35.42 | 35.47 | 35.31 | 35.34 | 11,937,544 | +0.04(+0.11%) |
May 09, 2024 | 35.05 | 35.31 | 35.05 | 35.30 | 2,408,435 | +0.23(+0.64%) |
May 08, 2024 | 34.94 | 35.08 | 34.91 | 35.08 | 2,257,610 | -0.05(-0.14%) |
May 07, 2024 | 35.17 | 35.23 | 35.07 | 35.13 | 1,472,574 | +0.05(+0.14%) |
May 06, 2024 | 34.98 | 35.10 | 34.97 | 35.08 | 2,014,009 | +0.27(+0.76%) |
May 03, 2024 | 34.87 | 34.94 | 34.61 | 34.81 | 2,290,999 | +0.33(+0.97%) |
May 02, 2024 | 34.35 | 34.55 | 34.16 | 34.48 | 2,287,315 | +0.48(+1.42%) |