Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 34.14 | 34.34 | 34.08 | 34.15 | 9,717 | +0.35(+1.03%) |
Jul 25, 2024 | 33.92 | 34.29 | 33.80 | 33.80 | 11,904 | -0.20(-0.59%) |
Jul 24, 2024 | 34.52 | 34.52 | 33.95 | 34.00 | 8,300 | -0.92(-2.63%) |
Jul 23, 2024 | 34.82 | 35.07 | 34.82 | 34.92 | 19,541 | -0.10(-0.28%) |
Jul 22, 2024 | 34.88 | 35.08 | 34.84 | 35.02 | 6,885 | +0.43(+1.23%) |
Jul 19, 2024 | 34.76 | 34.76 | 34.53 | 34.59 | 6,931 | -0.41(-1.17%) |
Jul 18, 2024 | 35.08 | 35.08 | 34.70 | 35.00 | 12,429 | +0.08(+0.23%) |
Jul 17, 2024 | 35.14 | 35.14 | 34.91 | 34.92 | 22,302 | -0.65(-1.83%) |
Jul 16, 2024 | 35.52 | 35.59 | 35.44 | 35.57 | 44,234 | +0.12(+0.33%) |
Jul 15, 2024 | 35.63 | 35.70 | 35.41 | 35.45 | 20,342 | +0.09(+0.26%) |
Jul 12, 2024 | 35.38 | 35.61 | 35.36 | 35.36 | 5,921 | +0.13(+0.38%) |
Jul 11, 2024 | 35.32 | 35.32 | 35.16 | 35.23 | 3,985 | -0.35(-0.98%) |
Jul 10, 2024 | 35.34 | 35.58 | 35.34 | 35.58 | 21,424 | +0.37(+1.05%) |
Jul 09, 2024 | 35.17 | 35.30 | 35.17 | 35.21 | 11,031 | +0.01(+0.03%) |
Jul 08, 2024 | 35.28 | 35.28 | 35.11 | 35.20 | 10,896 | -0.01(-0.02%) |
Jul 05, 2024 | 35.13 | 35.22 | 35.06 | 35.21 | 9,074 | +0.06(+0.16%) |
Jul 03, 2024 | 35.05 | 35.15 | 35.00 | 35.15 | 3,424 | +0.12(+0.34%) |
Jul 02, 2024 | 34.81 | 35.03 | 34.77 | 35.03 | 18,109 | +0.07(+0.20%) |
Jul 01, 2024 | 34.91 | 34.96 | 34.87 | 34.96 | 16,091 | +0.06(+0.17%) |
Jun 28, 2024 | 35.13 | 35.20 | 34.89 | 34.90 | 10,092 | -0.14(-0.40%) |
Jun 27, 2024 | 35.01 | 35.05 | 34.99 | 35.04 | 8,129 | +0.05(+0.15%) |
Jun 26, 2024 | 34.88 | 34.99 | 34.79 | 34.99 | 5,311 | -0.02(-0.05%) |
Jun 25, 2024 | 34.87 | 35.02 | 34.87 | 35.01 | 5,590 | +0.37(+1.06%) |
Jun 24, 2024 | 34.93 | 34.99 | 34.64 | 34.64 | 16,368 | -0.35(-1.00%) |
Jun 21, 2024 | 34.93 | 34.99 | 34.79 | 34.99 | 11,532 | -0.03(-0.10%) |
Jun 20, 2024 | 35.06 | 35.16 | 34.96 | 35.02 | 11,557 | -0.08(-0.21%) |
Jun 18, 2024 | 34.96 | 35.10 | 34.96 | 35.10 | 9,441 | +0.24(+0.69%) |
Jun 17, 2024 | 34.54 | 34.90 | 34.53 | 34.86 | 9,591 | +0.28(+0.80%) |
Jun 14, 2024 | 34.50 | 34.61 | 34.49 | 34.58 | 13,167 | -0.07(-0.19%) |
Jun 13, 2024 | 34.57 | 34.68 | 34.50 | 34.65 | 8,643 | -0.03(-0.08%) |
Jun 12, 2024 | 34.76 | 34.77 | 34.55 | 34.68 | 18,787 | +0.23(+0.66%) |
Jun 11, 2024 | 34.20 | 34.45 | 34.20 | 34.45 | 26,257 | +0.04(+0.12%) |
Jun 10, 2024 | 34.40 | 34.48 | 34.34 | 34.41 | 7,881 | +0.12(+0.35%) |
Jun 07, 2024 | 34.32 | 34.41 | 34.27 | 34.29 | 6,154 | -0.10(-0.29%) |
Jun 06, 2024 | 34.44 | 34.44 | 34.35 | 34.39 | 3,999 | -0.02(-0.06%) |
Jun 05, 2024 | 34.01 | 34.41 | 34.01 | 34.41 | 24,887 | +0.51(+1.50%) |
Jun 04, 2024 | 33.85 | 33.91 | 33.70 | 33.90 | 10,130 | +0.03(+0.09%) |
Jun 03, 2024 | 33.99 | 34.02 | 33.69 | 33.87 | 17,750 | -0.02(-0.06%) |
May 31, 2024 | 33.61 | 33.89 | 33.32 | 33.89 | 10,096 | +0.31(+0.92%) |
May 30, 2024 | 33.58 | 33.68 | 33.47 | 33.58 | 8,883 | -0.17(-0.50%) |
May 29, 2024 | 33.69 | 33.82 | 33.69 | 33.75 | 8,538 | -0.25(-0.74%) |
May 28, 2024 | 33.95 | 34.00 | 33.85 | 34.00 | 11,128 | +0.07(+0.20%) |
May 24, 2024 | 33.97 | 33.97 | 33.93 | 33.93 | 1,610 | +0.18(+0.54%) |
May 23, 2024 | 33.95 | 33.99 | 33.66 | 33.75 | 10,267 | -0.09(-0.27%) |
May 22, 2024 | 33.96 | 33.97 | 33.75 | 33.84 | 8,929 | -0.16(-0.48%) |
May 21, 2024 | 33.99 | 34.00 | 33.93 | 34.00 | 3,701 | +0.04(+0.13%) |
May 20, 2024 | 34.01 | 34.01 | 33.96 | 33.96 | 3,770 | +0.04(+0.12%) |
May 17, 2024 | 33.81 | 33.92 | 33.81 | 33.92 | 22,725 | +0.11(+0.33%) |
May 16, 2024 | 33.97 | 33.97 | 33.81 | 33.81 | 19,326 | -0.23(-0.68%) |
May 15, 2024 | 33.57 | 34.04 | 33.57 | 34.04 | 10,933 | +0.53(+1.58%) |
May 14, 2024 | 33.30 | 33.51 | 33.30 | 33.51 | 15,824 | +0.17(+0.51%) |
May 13, 2024 | 33.41 | 33.41 | 33.33 | 33.34 | 11,594 | -0.13(-0.38%) |
May 10, 2024 | 33.50 | 33.50 | 33.34 | 33.47 | 10,705 | +0.16(+0.48%) |
May 09, 2024 | 33.17 | 33.35 | 33.14 | 33.31 | 8,666 | +0.27(+0.82%) |
May 08, 2024 | 33.21 | 33.22 | 33.04 | 33.04 | 13,305 | -0.21(-0.63%) |
May 07, 2024 | 33.18 | 33.33 | 33.16 | 33.25 | 22,693 | +0.07(+0.21%) |
May 06, 2024 | 33.02 | 33.18 | 33.00 | 33.18 | 12,038 | +0.31(+0.94%) |
May 03, 2024 | 32.88 | 32.88 | 32.72 | 32.87 | 29,521 | +0.46(+1.42%) |
May 02, 2024 | 32.13 | 32.41 | 32.04 | 32.41 | 24,344 | +0.44(+1.38%) |