Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 35.58 | 36.52 | 35.19 | 36.26 | 437,952 | +0.73(+2.05%) |
Jul 18, 2024 | 36.44 | 36.61 | 35.00 | 35.53 | 804,169 | -1.70(-4.57%) |
Jul 17, 2024 | 37.50 | 38.10 | 37.21 | 37.23 | 376,037 | -0.53(-1.40%) |
Jul 16, 2024 | 37.08 | 37.95 | 36.64 | 37.76 | 339,441 | +1.13(+3.08%) |
Jul 15, 2024 | 37.06 | 37.68 | 36.63 | 36.63 | 280,428 | +0.04(+0.11%) |
Jul 12, 2024 | 36.21 | 36.78 | 36.08 | 36.59 | 264,188 | +0.57(+1.58%) |
Jul 11, 2024 | 35.37 | 36.23 | 34.68 | 36.02 | 384,990 | +1.63(+4.74%) |
Jul 10, 2024 | 35.08 | 35.08 | 34.27 | 34.39 | 343,635 | -0.69(-1.97%) |
Jul 09, 2024 | 36.35 | 36.49 | 34.68 | 35.08 | 295,499 | -1.38(-3.78%) |
Jul 08, 2024 | 36.84 | 37.30 | 36.38 | 36.46 | 326,981 | +0.13(+0.36%) |
Jul 05, 2024 | 35.70 | 36.73 | 35.70 | 36.33 | 321,998 | +0.45(+1.25%) |
Jul 03, 2024 | 36.97 | 37.41 | 35.79 | 35.88 | 168,591 | -1.07(-2.90%) |
Jul 02, 2024 | 35.64 | 37.06 | 35.28 | 36.95 | 499,419 | +1.48(+4.17%) |
Jul 01, 2024 | 34.95 | 35.48 | 34.44 | 35.47 | 413,345 | +0.77(+2.22%) |
Jun 28, 2024 | 34.80 | 35.43 | 34.22 | 34.70 | 673,384 | -0.04(-0.12%) |
Jun 27, 2024 | 34.36 | 34.84 | 34.11 | 34.74 | 221,964 | +0.63(+1.85%) |
Jun 26, 2024 | 34.85 | 35.03 | 34.00 | 34.11 | 321,343 | -1.05(-2.99%) |
Jun 25, 2024 | 34.95 | 35.34 | 34.60 | 35.16 | 265,360 | +0.21(+0.60%) |
Jun 24, 2024 | 34.66 | 35.53 | 34.58 | 34.95 | 314,142 | +0.31(+0.89%) |
Jun 21, 2024 | 34.80 | 35.46 | 34.54 | 34.64 | 476,447 | -0.04(-0.12%) |
Jun 20, 2024 | 34.29 | 34.76 | 33.89 | 34.68 | 342,208 | +0.43(+1.26%) |
Jun 18, 2024 | 34.46 | 35.08 | 34.11 | 34.25 | 357,165 | -0.32(-0.93%) |
Jun 17, 2024 | 34.90 | 35.15 | 34.18 | 34.57 | 406,594 | -0.37(-1.06%) |
Jun 14, 2024 | 34.39 | 35.19 | 33.97 | 34.94 | 313,387 | +0.04(+0.11%) |
Jun 13, 2024 | 35.25 | 35.27 | 34.78 | 34.90 | 187,798 | -0.51(-1.44%) |
Jun 12, 2024 | 35.75 | 36.20 | 35.26 | 35.41 | 258,176 | +0.58(+1.67%) |
Jun 11, 2024 | 33.79 | 34.90 | 33.47 | 34.83 | 271,849 | +0.78(+2.29%) |
Jun 10, 2024 | 33.44 | 34.37 | 33.36 | 34.05 | 285,886 | -0.08(-0.23%) |
Jun 07, 2024 | 35.52 | 35.52 | 34.06 | 34.13 | 300,847 | -1.70(-4.74%) |
Jun 06, 2024 | 34.85 | 35.83 | 34.67 | 35.83 | 188,543 | +0.91(+2.61%) |
Jun 05, 2024 | 34.71 | 35.54 | 33.88 | 34.92 | 305,075 | +0.37(+1.07%) |
Jun 04, 2024 | 35.05 | 35.40 | 34.36 | 34.55 | 370,427 | -0.59(-1.68%) |
Jun 03, 2024 | 35.19 | 35.58 | 34.68 | 35.14 | 252,727 | +0.10(+0.29%) |
May 31, 2024 | 35.55 | 35.70 | 34.69 | 35.04 | 340,130 | -0.12(-0.34%) |
May 30, 2024 | 35.02 | 35.48 | 34.57 | 35.16 | 229,006 | +0.74(+2.15%) |
May 29, 2024 | 34.43 | 34.75 | 34.11 | 34.42 | 180,823 | -0.46(-1.32%) |
May 28, 2024 | 35.04 | 35.66 | 34.67 | 34.88 | 461,631 | -0.15(-0.43%) |
May 24, 2024 | 35.07 | 35.26 | 34.12 | 35.03 | 384,085 | +0.18(+0.52%) |
May 23, 2024 | 35.32 | 35.32 | 34.22 | 34.85 | 394,886 | -0.22(-0.63%) |
May 22, 2024 | 34.76 | 35.36 | 34.76 | 35.07 | 453,180 | +0.29(+0.83%) |
May 21, 2024 | 35.77 | 36.22 | 34.76 | 34.78 | 244,314 | -1.22(-3.39%) |
May 20, 2024 | 36.73 | 36.90 | 35.98 | 36.00 | 417,429 | -0.71(-1.93%) |
May 17, 2024 | 37.14 | 37.39 | 36.18 | 36.71 | 712,314 | -0.70(-1.87%) |
May 16, 2024 | 35.83 | 38.02 | 35.62 | 37.41 | 677,898 | +1.63(+4.56%) |
May 15, 2024 | 35.62 | 36.00 | 35.04 | 35.78 | 377,432 | +0.75(+2.14%) |
May 14, 2024 | 35.53 | 35.91 | 34.66 | 35.03 | 431,364 | -0.03(-0.09%) |
May 13, 2024 | 33.85 | 35.15 | 33.85 | 35.06 | 356,337 | +1.31(+3.88%) |
May 10, 2024 | 34.08 | 34.32 | 33.48 | 33.75 | 283,073 | -0.29(-0.85%) |
May 09, 2024 | 33.38 | 34.22 | 33.38 | 34.04 | 302,852 | +0.74(+2.22%) |
May 08, 2024 | 33.34 | 33.80 | 33.01 | 33.30 | 272,748 | -0.24(-0.72%) |
May 07, 2024 | 34.65 | 34.65 | 33.25 | 33.54 | 397,708 | -1.10(-3.18%) |
May 06, 2024 | 35.08 | 35.41 | 34.42 | 34.64 | 312,414 | -0.04(-0.12%) |
May 03, 2024 | 36.11 | 38.00 | 34.37 | 34.68 | 885,669 | +1.92(+5.86%) |
May 02, 2024 | 32.24 | 33.13 | 31.77 | 32.76 | 526,523 | +0.67(+2.09%) |