Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 35.45 | 35.50 | 34.64 | 34.76 | 3,616,273 | -1.12(-3.12%) |
Jul 18, 2024 | 36.05 | 36.81 | 35.77 | 35.88 | 1,600,026 | -0.31(-0.86%) |
Jul 17, 2024 | 35.97 | 36.37 | 35.89 | 36.19 | 2,116,451 | -0.08(-0.22%) |
Jul 16, 2024 | 36.00 | 36.53 | 35.66 | 36.27 | 1,841,720 | +0.65(+1.82%) |
Jul 15, 2024 | 35.45 | 35.98 | 35.32 | 35.62 | 1,439,212 | +0.17(+0.48%) |
Jul 12, 2024 | 35.63 | 35.92 | 35.41 | 35.45 | 1,725,793 | -0.02(-0.06%) |
Jul 11, 2024 | 34.87 | 35.55 | 34.69 | 35.47 | 1,955,907 | +0.99(+2.87%) |
Jul 10, 2024 | 34.21 | 34.49 | 34.06 | 34.48 | 1,962,961 | +0.54(+1.59%) |
Jul 09, 2024 | 34.27 | 34.36 | 33.92 | 33.94 | 2,025,516 | -0.42(-1.22%) |
Jul 08, 2024 | 34.02 | 34.63 | 34.02 | 34.36 | 1,788,158 | +0.61(+1.81%) |
Jul 05, 2024 | 34.09 | 34.16 | 33.68 | 33.75 | 2,306,662 | -0.42(-1.23%) |
Jul 03, 2024 | 34.08 | 34.20 | 33.83 | 34.17 | 982,295 | +0.21(+0.62%) |
Jul 02, 2024 | 33.51 | 33.98 | 33.44 | 33.96 | 1,825,293 | +0.26(+0.77%) |
Jul 01, 2024 | 34.21 | 34.32 | 33.62 | 33.70 | 1,399,165 | -0.47(-1.38%) |
Jun 28, 2024 | 33.82 | 34.23 | 33.67 | 34.17 | 2,392,492 | +0.41(+1.21%) |
Jun 27, 2024 | 34.09 | 34.09 | 33.53 | 33.76 | 1,505,430 | -0.24(-0.71%) |
Jun 26, 2024 | 33.68 | 34.11 | 33.55 | 34.00 | 1,508,340 | -0.19(-0.56%) |
Jun 25, 2024 | 34.65 | 34.65 | 33.82 | 34.19 | 2,255,087 | -0.58(-1.67%) |
Jun 24, 2024 | 34.69 | 35.15 | 34.57 | 34.77 | 1,203,222 | +0.17(+0.49%) |
Jun 21, 2024 | 34.33 | 34.64 | 34.07 | 34.60 | 2,123,216 | +0.24(+0.70%) |
Jun 20, 2024 | 34.54 | 34.76 | 34.31 | 34.36 | 1,450,184 | -0.24(-0.69%) |
Jun 18, 2024 | 34.75 | 34.86 | 34.49 | 34.60 | 1,221,836 | -0.18(-0.52%) |
Jun 17, 2024 | 34.40 | 34.85 | 34.35 | 34.78 | 1,456,962 | +0.27(+0.78%) |
Jun 14, 2024 | 35.27 | 35.28 | 34.34 | 34.51 | 1,705,272 | -1.19(-3.33%) |
Jun 13, 2024 | 35.97 | 36.15 | 35.56 | 35.70 | 878,689 | -0.42(-1.16%) |
Jun 12, 2024 | 36.79 | 36.98 | 35.97 | 36.12 | 2,307,537 | -0.01(-0.03%) |
Jun 11, 2024 | 36.00 | 36.28 | 35.82 | 36.13 | 1,930,194 | -0.02(-0.06%) |
Jun 10, 2024 | 35.71 | 36.15 | 35.56 | 36.15 | 2,592,294 | +0.12(+0.33%) |
Jun 07, 2024 | 36.03 | 36.23 | 35.80 | 36.03 | 1,680,135 | -0.24(-0.66%) |
Jun 06, 2024 | 36.32 | 36.53 | 36.10 | 36.27 | 2,106,295 | -0.08(-0.22%) |
Jun 05, 2024 | 35.70 | 36.40 | 35.62 | 36.35 | 2,849,332 | +0.68(+1.91%) |
Jun 04, 2024 | 35.74 | 35.87 | 35.42 | 35.67 | 1,267,088 | -0.20(-0.56%) |
Jun 03, 2024 | 35.81 | 36.08 | 35.24 | 35.87 | 2,738,235 | +0.28(+0.79%) |
May 31, 2024 | 34.68 | 35.65 | 34.67 | 35.59 | 2,188,927 | +0.94(+2.71%) |
May 30, 2024 | 34.21 | 34.81 | 34.16 | 34.65 | 1,374,241 | +0.58(+1.70%) |
May 29, 2024 | 34.42 | 34.45 | 34.04 | 34.07 | 1,593,806 | -0.77(-2.21%) |
May 28, 2024 | 35.16 | 35.19 | 34.77 | 34.84 | 1,528,877 | -0.31(-0.88%) |
May 24, 2024 | 34.98 | 35.23 | 34.91 | 35.15 | 1,281,147 | +0.24(+0.69%) |
May 23, 2024 | 35.38 | 35.54 | 34.86 | 34.91 | 2,097,763 | -0.37(-1.05%) |
May 22, 2024 | 34.75 | 35.31 | 34.74 | 35.28 | 2,128,743 | +0.33(+0.94%) |
May 21, 2024 | 35.21 | 35.21 | 34.89 | 34.95 | 2,319,623 | -0.28(-0.79%) |
May 20, 2024 | 35.49 | 35.84 | 35.14 | 35.23 | 1,481,240 | -0.41(-1.15%) |
May 17, 2024 | 35.59 | 35.73 | 35.34 | 35.64 | 1,919,172 | +0.28(+0.79%) |
May 16, 2024 | 35.62 | 35.90 | 35.31 | 35.36 | 2,253,171 | -0.21(-0.59%) |
May 15, 2024 | 36.76 | 36.76 | 35.47 | 35.57 | 2,849,677 | -0.97(-2.65%) |
May 14, 2024 | 36.31 | 36.56 | 36.20 | 36.54 | 2,724,052 | +0.35(+0.97%) |
May 13, 2024 | 36.30 | 36.32 | 35.95 | 36.19 | 1,823,147 | +0.15(+0.42%) |
May 10, 2024 | 36.37 | 36.46 | 35.98 | 36.04 | 1,249,137 | -0.17(-0.47%) |
May 09, 2024 | 36.47 | 36.50 | 36.08 | 36.21 | 1,448,289 | -0.12(-0.33%) |
May 08, 2024 | 36.05 | 36.38 | 36.01 | 36.33 | 2,260,355 | +0.15(+0.41%) |
May 07, 2024 | 35.66 | 36.22 | 35.60 | 36.18 | 2,910,180 | +0.70(+1.97%) |
May 06, 2024 | 35.46 | 35.59 | 35.21 | 35.48 | 2,339,072 | +0.28(+0.80%) |
May 03, 2024 | 35.27 | 35.31 | 34.82 | 35.20 | 3,991,263 | +0.37(+1.06%) |
May 02, 2024 | 34.79 | 35.20 | 34.57 | 34.83 | 4,755,017 | +0.62(+1.81%) |