Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 35.71 | 36.21 | 35.64 | 35.82 | 288,123 | +0.12(+0.34%) |
Jul 18, 2024 | 35.81 | 36.60 | 35.29 | 35.70 | 218,545 | -0.22(-0.61%) |
Jul 17, 2024 | 35.52 | 36.20 | 34.80 | 35.92 | 287,891 | -0.08(-0.22%) |
Jul 16, 2024 | 35.93 | 36.51 | 35.56 | 36.00 | 578,627 | +0.63(+1.78%) |
Jul 15, 2024 | 35.44 | 35.73 | 35.12 | 35.37 | 288,457 | +0.18(+0.51%) |
Jul 12, 2024 | 35.78 | 36.26 | 34.80 | 35.19 | 278,731 | -0.30(-0.85%) |
Jul 11, 2024 | 34.30 | 35.79 | 34.15 | 35.49 | 453,561 | +1.73(+5.12%) |
Jul 10, 2024 | 34.04 | 34.96 | 33.45 | 33.76 | 319,038 | -0.18(-0.53%) |
Jul 09, 2024 | 35.00 | 35.22 | 33.91 | 33.94 | 378,489 | -1.03(-2.95%) |
Jul 08, 2024 | 34.49 | 35.66 | 34.32 | 34.97 | 575,822 | -1.35(-3.72%) |
Jul 05, 2024 | 36.72 | 37.21 | 36.30 | 36.32 | 290,073 | -0.66(-1.78%) |
Jul 03, 2024 | 37.05 | 37.41 | 36.57 | 36.98 | 164,730 | -0.07(-0.19%) |
Jul 02, 2024 | 36.51 | 37.18 | 36.32 | 37.05 | 507,888 | +0.55(+1.51%) |
Jul 01, 2024 | 36.43 | 36.79 | 36.01 | 36.50 | 382,415 | -0.17(-0.46%) |
Jun 28, 2024 | 36.28 | 36.73 | 36.03 | 36.67 | 647,909 | +0.62(+1.72%) |
Jun 27, 2024 | 35.33 | 36.31 | 35.23 | 36.05 | 554,488 | +0.96(+2.74%) |
Jun 26, 2024 | 34.96 | 35.54 | 34.82 | 35.09 | 444,365 | -0.16(-0.45%) |
Jun 25, 2024 | 34.40 | 35.49 | 34.24 | 35.25 | 385,033 | +0.85(+2.47%) |
Jun 24, 2024 | 34.21 | 34.64 | 34.06 | 34.40 | 397,843 | +0.20(+0.58%) |
Jun 21, 2024 | 33.74 | 34.23 | 33.59 | 34.20 | 720,626 | +0.54(+1.60%) |
Jun 20, 2024 | 32.31 | 33.89 | 32.11 | 33.66 | 487,978 | +1.20(+3.70%) |
Jun 18, 2024 | 33.55 | 33.89 | 32.37 | 32.46 | 556,121 | -1.26(-3.74%) |
Jun 17, 2024 | 34.65 | 34.83 | 33.67 | 33.72 | 329,928 | -1.20(-3.44%) |
Jun 14, 2024 | 35.00 | 35.00 | 34.39 | 34.92 | 724,159 | -0.18(-0.51%) |
Jun 13, 2024 | 35.73 | 35.99 | 35.06 | 35.10 | 501,171 | -0.65(-1.82%) |
Jun 12, 2024 | 36.00 | 36.48 | 35.46 | 35.75 | 631,103 | +0.23(+0.65%) |
Jun 11, 2024 | 35.01 | 35.74 | 34.61 | 35.52 | 427,241 | +0.32(+0.91%) |
Jun 10, 2024 | 34.56 | 35.26 | 33.83 | 35.20 | 1,260,346 | +0.45(+1.29%) |
Jun 07, 2024 | 34.87 | 34.91 | 33.81 | 34.75 | 962,804 | -0.30(-0.86%) |
Jun 06, 2024 | 34.69 | 35.54 | 34.62 | 35.05 | 405,615 | +0.23(+0.66%) |
Jun 05, 2024 | 34.97 | 35.09 | 34.24 | 34.82 | 723,015 | +0.24(+0.69%) |
Jun 04, 2024 | 34.28 | 34.89 | 34.05 | 34.58 | 549,174 | +0.24(+0.70%) |
Jun 03, 2024 | 36.14 | 36.30 | 34.20 | 34.34 | 563,022 | -1.56(-4.35%) |
May 31, 2024 | 37.18 | 37.25 | 35.36 | 35.90 | 671,113 | -1.09(-2.95%) |
May 30, 2024 | 36.57 | 37.35 | 36.30 | 36.99 | 892,110 | +0.10(+0.27%) |
May 29, 2024 | 36.08 | 37.20 | 35.50 | 36.89 | 640,490 | +0.35(+0.96%) |
May 28, 2024 | 36.28 | 36.57 | 35.62 | 36.54 | 806,680 | +0.36(+1.00%) |
May 24, 2024 | 36.46 | 36.59 | 35.35 | 36.18 | 906,489 | -0.42(-1.15%) |
May 23, 2024 | 37.39 | 37.43 | 36.10 | 36.60 | 886,044 | -0.73(-1.96%) |
May 22, 2024 | 37.81 | 38.08 | 36.75 | 37.33 | 1,148,725 | -0.91(-2.38%) |
May 21, 2024 | 36.89 | 38.25 | 36.24 | 38.24 | 2,059,620 | +1.38(+3.74%) |
May 20, 2024 | 36.84 | 37.83 | 36.74 | 36.86 | 508,983 | -0.07(-0.19%) |
May 17, 2024 | 37.04 | 37.04 | 36.38 | 36.93 | 381,230 | +0.30(+0.82%) |
May 16, 2024 | 37.06 | 37.29 | 36.60 | 36.63 | 467,348 | -0.37(-1.00%) |
May 15, 2024 | 37.88 | 38.03 | 36.85 | 37.00 | 499,624 | -0.36(-0.96%) |
May 14, 2024 | 36.98 | 37.78 | 36.98 | 37.36 | 661,523 | +0.73(+1.99%) |
May 13, 2024 | 37.94 | 38.13 | 36.13 | 36.63 | 1,629,893 | -1.11(-2.94%) |
May 10, 2024 | 37.00 | 37.84 | 36.49 | 37.74 | 1,529,221 | +0.79(+2.14%) |
May 09, 2024 | 36.30 | 37.56 | 36.01 | 36.95 | 1,292,762 | +0.80(+2.21%) |
May 08, 2024 | 35.00 | 36.52 | 34.09 | 36.15 | 2,300,354 | +3.00(+9.05%) |
May 07, 2024 | 32.11 | 33.19 | 32.05 | 33.15 | 1,068,878 | +0.92(+2.85%) |
May 06, 2024 | 31.20 | 32.37 | 31.15 | 32.23 | 524,685 | +1.23(+3.97%) |
May 03, 2024 | 31.76 | 31.88 | 30.42 | 31.00 | 581,471 | -0.21(-0.67%) |
May 02, 2024 | 31.68 | 31.68 | 30.89 | 31.21 | 371,849 | +0.06(+0.19%) |