Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 34.92 | 35.07 | 34.92 | 35.02 | 8,705 | +0.19(+0.55%) |
Jul 25, 2024 | 34.88 | 35.09 | 34.83 | 34.83 | 28,263 | -0.10(-0.29%) |
Jul 24, 2024 | 35.05 | 35.05 | 34.93 | 34.93 | 8,168 | +0.03(+0.09%) |
Jul 23, 2024 | 35.37 | 35.39 | 34.90 | 34.90 | 29,055 | -0.42(-1.18%) |
Jul 22, 2024 | 36.08 | 36.08 | 35.22 | 35.32 | 16,994 | +0.18(+0.50%) |
Jul 19, 2024 | 35.23 | 35.23 | 35.10 | 35.14 | 47,671 | -0.11(-0.31%) |
Jul 18, 2024 | 35.41 | 35.41 | 35.21 | 35.25 | 4,797 | -0.11(-0.32%) |
Jul 17, 2024 | 35.40 | 35.40 | 35.34 | 35.37 | 3,120 | -0.21(-0.59%) |
Jul 16, 2024 | 35.49 | 35.58 | 35.49 | 35.58 | 4,624 | +0.09(+0.26%) |
Jul 15, 2024 | 35.54 | 35.55 | 35.48 | 35.48 | 2,095 | -0.00(-0.01%) |
Jul 12, 2024 | 35.52 | 35.55 | 35.46 | 35.48 | 6,207 | +0.09(+0.24%) |
Jul 11, 2024 | 35.31 | 35.40 | 35.31 | 35.40 | 2,935 | -0.07(-0.20%) |
Jul 10, 2024 | 35.33 | 35.47 | 35.33 | 35.47 | 16,284 | +0.14(+0.39%) |
Jul 09, 2024 | 35.32 | 35.40 | 35.30 | 35.34 | 5,607 | +0.02(+0.06%) |
Jul 08, 2024 | 35.29 | 35.33 | 35.27 | 35.31 | 5,166 | -0.04(-0.10%) |
Jul 05, 2024 | 35.18 | 35.44 | 35.18 | 35.35 | 29,382 | +0.15(+0.41%) |
Jul 03, 2024 | 35.17 | 35.24 | 35.16 | 35.20 | 3,793 | +0.08(+0.22%) |
Jul 02, 2024 | 35.06 | 35.15 | 34.98 | 35.13 | 40,767 | +0.08(+0.22%) |
Jul 01, 2024 | 35.05 | 35.05 | 34.94 | 35.05 | 25,635 | +0.06(+0.17%) |
Jun 28, 2024 | 35.06 | 35.12 | 34.98 | 34.99 | 4,175 | -0.00(-0.01%) |
Jun 27, 2024 | 35.00 | 35.06 | 34.95 | 34.99 | 3,186 | +0.02(+0.04%) |
Jun 26, 2024 | 34.88 | 35.00 | 34.88 | 34.98 | 11,807 | -0.01(-0.03%) |
Jun 25, 2024 | 34.96 | 34.99 | 34.88 | 34.99 | 4,573 | +0.09(+0.26%) |
Jun 24, 2024 | 34.96 | 35.03 | 34.89 | 34.90 | 1,225,325 | -0.00(-0.01%) |
Jun 21, 2024 | 34.86 | 34.98 | 34.86 | 34.90 | 64,651 | -0.06(-0.17%) |
Jun 20, 2024 | 34.99 | 35.05 | 34.89 | 34.96 | 56,718 | +0.00(+0.00%) |
Jun 18, 2024 | 35.00 | 35.01 | 34.92 | 34.96 | 67,774 | -0.01(-0.03%) |
Jun 17, 2024 | 34.96 | 35.01 | 34.73 | 34.97 | 59,630 | +0.13(+0.37%) |
Jun 14, 2024 | 34.80 | 34.84 | 34.71 | 34.84 | 104,398 | -0.02(-0.06%) |
Jun 13, 2024 | 34.88 | 34.88 | 34.72 | 34.86 | 83,172 | +0.07(+0.19%) |
Jun 12, 2024 | 34.88 | 34.90 | 34.74 | 34.79 | 169,947 | +0.14(+0.40%) |
Jun 11, 2024 | 34.58 | 34.66 | 34.47 | 34.66 | 108,251 | +0.02(+0.07%) |
Jun 10, 2024 | 34.55 | 34.63 | 34.46 | 34.63 | 101,268 | +0.05(+0.15%) |
Jun 07, 2024 | 34.55 | 34.66 | 34.49 | 34.58 | 125,935 | -0.01(-0.03%) |
Jun 06, 2024 | 34.65 | 34.65 | 34.52 | 34.59 | 228,400 | +0.00(+0.00%) |
Jun 05, 2024 | 34.48 | 34.59 | 34.38 | 34.59 | 94,404 | +0.22(+0.64%) |
Jun 04, 2024 | 34.24 | 34.40 | 34.24 | 34.37 | 189,405 | +0.04(+0.12%) |
Jun 03, 2024 | 34.42 | 34.56 | 34.17 | 34.33 | 273,662 | +0.06(+0.16%) |
May 31, 2024 | 34.25 | 34.41 | 34.00 | 34.27 | 92,502 | +0.01(+0.04%) |
May 30, 2024 | 34.25 | 34.26 | 34.11 | 34.26 | 133,875 | +0.00(+0.00%) |
May 29, 2024 | 34.25 | 34.38 | 34.22 | 34.26 | 116,108 | -0.09(-0.28%) |
May 28, 2024 | 34.43 | 34.47 | 34.27 | 34.35 | 211,237 | -0.05(-0.13%) |
May 24, 2024 | 34.37 | 34.43 | 34.27 | 34.40 | 215,877 | +0.17(+0.50%) |
May 23, 2024 | 34.51 | 34.51 | 34.16 | 34.23 | 271,062 | -0.10(-0.29%) |
May 22, 2024 | 34.31 | 34.51 | 34.27 | 34.33 | 380,209 | -0.10(-0.29%) |
May 21, 2024 | 34.38 | 34.49 | 34.34 | 34.43 | 1,460,360 | +0.03(+0.09%) |
May 20, 2024 | 34.40 | 34.60 | 34.31 | 34.40 | 1,058,422 | +0.07(+0.20%) |
May 17, 2024 | 34.36 | 34.36 | 34.28 | 34.33 | 442,642 | +0.02(+0.06%) |
May 16, 2024 | 34.33 | 34.37 | 34.26 | 34.31 | 128,950 | +0.00(+0.00%) |
May 15, 2024 | 34.30 | 34.34 | 34.29 | 34.31 | 360,372 | +0.01(+0.03%) |
May 14, 2024 | 34.26 | 34.30 | 34.25 | 34.30 | 28,870 | +0.00(+0.00%) |
May 13, 2024 | 34.29 | 34.30 | 34.27 | 34.30 | 77,190 | +0.01(+0.03%) |
May 10, 2024 | 34.30 | 34.31 | 34.27 | 34.29 | 6,256 | +0.03(+0.09%) |
May 09, 2024 | 34.29 | 34.31 | 34.22 | 34.26 | 2,742 | -0.04(-0.12%) |
May 08, 2024 | 34.25 | 34.30 | 34.25 | 34.30 | 807 | +0.08(+0.23%) |
May 07, 2024 | 34.29 | 34.29 | 34.22 | 34.22 | 12,012 | -0.01(-0.03%) |
May 06, 2024 | 34.25 | 34.25 | 34.20 | 34.23 | 1,004 | +0.01(+0.03%) |
May 03, 2024 | 34.20 | 34.24 | 34.20 | 34.22 | 2,191 | +0.04(+0.13%) |
May 02, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 63 | +0.18(+0.53%) |