Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 35.98 | 36.08 | 35.82 | 36.08 | 543 | +0.70(+1.98%) |
Jul 19, 2024 | 35.31 | 35.38 | 35.31 | 35.38 | 436 | -0.20(-0.57%) |
Jul 18, 2024 | 35.81 | 36.12 | 35.58 | 35.58 | 2,116 | -0.42(-1.17%) |
Jul 17, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 303 | -0.84(-2.28%) |
Jul 16, 2024 | 36.55 | 36.85 | 36.55 | 36.84 | 2,119 | +0.58(+1.60%) |
Jul 15, 2024 | 36.40 | 36.45 | 36.26 | 36.26 | 969 | +0.39(+1.08%) |
Jul 12, 2024 | 35.66 | 36.00 | 35.66 | 35.87 | 3,108 | +0.24(+0.68%) |
Jul 11, 2024 | 35.62 | 35.63 | 35.48 | 35.63 | 424 | +0.36(+1.02%) |
Jul 10, 2024 | 35.11 | 35.32 | 35.11 | 35.27 | 1,330 | +0.21(+0.59%) |
Jul 09, 2024 | 35.10 | 35.18 | 35.07 | 35.07 | 1,065 | -0.16(-0.45%) |
Jul 08, 2024 | 35.59 | 35.59 | 35.21 | 35.23 | 6,571 | +0.11(+0.32%) |
Jul 05, 2024 | 35.21 | 35.21 | 35.08 | 35.12 | 665 | +0.10(+0.27%) |
Jul 03, 2024 | 35.12 | 35.12 | 35.02 | 35.02 | 687 | +0.15(+0.43%) |
Jul 02, 2024 | 34.44 | 34.87 | 34.44 | 34.87 | 1,637 | +0.24(+0.70%) |
Jul 01, 2024 | 34.53 | 34.77 | 34.53 | 34.63 | 1,126 | -0.17(-0.50%) |
Jun 28, 2024 | 35.09 | 35.21 | 34.72 | 34.80 | 1,241 | -0.11(-0.32%) |
Jun 27, 2024 | 34.80 | 34.91 | 34.80 | 34.91 | 1,600 | +0.36(+1.05%) |
Jun 26, 2024 | 34.64 | 34.64 | 34.44 | 34.55 | 4,447 | -0.11(-0.31%) |
Jun 25, 2024 | 34.70 | 34.75 | 34.62 | 34.66 | 1,790 | +0.06(+0.18%) |
Jun 24, 2024 | 34.49 | 34.80 | 34.49 | 34.60 | 2,639 | -0.01(-0.03%) |
Jun 21, 2024 | 34.63 | 34.66 | 34.46 | 34.61 | 2,299 | -0.04(-0.13%) |
Jun 20, 2024 | 35.16 | 35.16 | 34.61 | 34.65 | 3,180 | -0.51(-1.45%) |
Jun 18, 2024 | 35.15 | 35.16 | 34.90 | 35.16 | 1,683 | +0.22(+0.63%) |
Jun 17, 2024 | 34.38 | 34.96 | 34.38 | 34.94 | 2,484 | +0.58(+1.70%) |
Jun 14, 2024 | 34.50 | 34.57 | 34.34 | 34.35 | 1,185 | -0.62(-1.77%) |
Jun 13, 2024 | 35.52 | 35.52 | 34.85 | 34.97 | 1,075 | -0.32(-0.90%) |
Jun 12, 2024 | 35.45 | 35.50 | 35.29 | 35.29 | 837 | +0.55(+1.59%) |
Jun 11, 2024 | 34.73 | 34.80 | 34.63 | 34.74 | 2,421 | -0.07(-0.20%) |
Jun 10, 2024 | 34.60 | 34.95 | 34.42 | 34.81 | 1,724 | +0.14(+0.41%) |
Jun 07, 2024 | 34.72 | 34.72 | 34.66 | 34.66 | 884 | +0.02(+0.04%) |
Jun 06, 2024 | 34.62 | 34.65 | 34.62 | 34.65 | 576 | -0.18(-0.51%) |
Jun 05, 2024 | 34.80 | 34.83 | 34.80 | 34.83 | 670 | +0.34(+0.99%) |
Jun 04, 2024 | 34.52 | 34.52 | 34.48 | 34.48 | 252 | -0.44(-1.26%) |
Jun 03, 2024 | 34.74 | 34.92 | 34.74 | 34.92 | 1,144 | -0.23(-0.64%) |
May 31, 2024 | 35.03 | 35.15 | 34.81 | 35.15 | 656 | +0.12(+0.35%) |
May 30, 2024 | 35.07 | 35.07 | 35.01 | 35.03 | 513 | -0.00(-0.00%) |
May 29, 2024 | 35.09 | 35.09 | 35.03 | 35.03 | 179 | -0.38(-1.07%) |
May 28, 2024 | 35.31 | 35.59 | 35.31 | 35.41 | 2,879 | +0.15(+0.43%) |
May 24, 2024 | 35.31 | 35.31 | 35.21 | 35.26 | 1,186 | +0.12(+0.35%) |
May 23, 2024 | 35.19 | 35.19 | 35.05 | 35.14 | 556 | -0.29(-0.81%) |
May 22, 2024 | 35.82 | 35.82 | 35.42 | 35.42 | 910 | -0.34(-0.96%) |
May 21, 2024 | 35.83 | 35.83 | 35.77 | 35.77 | 301 | +0.04(+0.11%) |
May 20, 2024 | 35.84 | 35.85 | 35.73 | 35.73 | 1,024 | +0.25(+0.70%) |
May 17, 2024 | 35.49 | 35.49 | 35.48 | 35.48 | 828 | -0.06(-0.16%) |
May 16, 2024 | 35.62 | 35.77 | 35.51 | 35.53 | 2,472 | -0.23(-0.65%) |
May 15, 2024 | 35.30 | 35.83 | 35.20 | 35.77 | 5,254 | +0.94(+2.69%) |
May 14, 2024 | 34.71 | 34.83 | 34.71 | 34.83 | 276 | +0.16(+0.46%) |
May 13, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 258 | -0.13(-0.38%) |
May 10, 2024 | 34.79 | 34.80 | 34.79 | 34.80 | 363 | -0.18(-0.50%) |
May 09, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 130 | +0.48(+1.40%) |
May 08, 2024 | 34.72 | 34.77 | 34.34 | 34.50 | 27,854 | -0.47(-1.35%) |
May 07, 2024 | 34.99 | 35.04 | 34.97 | 34.97 | 1,985 | +0.12(+0.36%) |
May 06, 2024 | 34.70 | 34.85 | 34.70 | 34.85 | 1,326 | +0.39(+1.12%) |
May 03, 2024 | 34.40 | 34.46 | 34.40 | 34.46 | 2,170 | +0.14(+0.41%) |
May 02, 2024 | 34.21 | 34.32 | 34.21 | 34.32 | 3,608 | +0.49(+1.45%) |