Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 35.54 | 35.59 | 35.42 | 35.51 | 901,675 | -0.10(-0.28%) |
Jul 18, 2024 | 36.07 | 36.13 | 35.58 | 35.61 | 2,722,393 | -0.34(-0.95%) |
Jul 17, 2024 | 35.85 | 36.00 | 35.83 | 35.95 | 768,696 | +0.13(+0.36%) |
Jul 16, 2024 | 35.50 | 35.83 | 35.47 | 35.82 | 1,229,596 | +0.10(+0.28%) |
Jul 15, 2024 | 35.88 | 35.91 | 35.66 | 35.72 | 813,534 | -0.31(-0.86%) |
Jul 12, 2024 | 36.00 | 36.17 | 36.00 | 36.03 | 445,138 | +0.25(+0.70%) |
Jul 11, 2024 | 35.67 | 35.82 | 35.67 | 35.78 | 849,366 | +0.25(+0.70%) |
Jul 10, 2024 | 35.36 | 35.56 | 35.30 | 35.53 | 692,094 | +0.37(+1.05%) |
Jul 09, 2024 | 35.20 | 35.25 | 35.03 | 35.16 | 999,898 | -0.23(-0.65%) |
Jul 08, 2024 | 35.60 | 35.62 | 35.38 | 35.39 | 456,462 | -0.08(-0.23%) |
Jul 05, 2024 | 35.61 | 35.61 | 35.30 | 35.47 | 2,494,526 | +0.25(+0.71%) |
Jul 03, 2024 | 35.05 | 35.27 | 35.04 | 35.22 | 674,945 | +0.35(+1.00%) |
Jul 02, 2024 | 34.73 | 34.88 | 34.65 | 34.87 | 699,351 | +0.05(+0.14%) |
Jul 01, 2024 | 34.99 | 35.20 | 34.77 | 34.82 | 641,025 | -0.06(-0.17%) |
Jun 28, 2024 | 34.91 | 34.98 | 34.72 | 34.88 | 858,231 | -0.04(-0.11%) |
Jun 27, 2024 | 35.05 | 35.08 | 34.83 | 34.92 | 634,889 | -0.12(-0.34%) |
Jun 26, 2024 | 35.01 | 35.09 | 34.95 | 35.04 | 616,894 | -0.22(-0.62%) |
Jun 25, 2024 | 35.30 | 35.35 | 35.15 | 35.26 | 721,213 | -0.20(-0.56%) |
Jun 24, 2024 | 35.37 | 35.56 | 35.35 | 35.46 | 1,305,473 | +0.35(+1.00%) |
Jun 21, 2024 | 35.05 | 35.18 | 34.99 | 35.11 | 1,057,593 | -0.24(-0.68%) |
Jun 20, 2024 | 35.21 | 35.39 | 35.15 | 35.35 | 1,173,319 | +0.29(+0.83%) |
Jun 18, 2024 | 34.97 | 35.09 | 34.97 | 35.06 | 963,290 | +0.08(+0.23%) |
Jun 17, 2024 | 34.76 | 34.98 | 34.65 | 34.98 | 505,336 | +0.07(+0.20%) |
Jun 14, 2024 | 34.75 | 34.93 | 34.65 | 34.91 | 1,501,153 | -0.18(-0.51%) |
Jun 13, 2024 | 35.18 | 35.19 | 34.96 | 35.09 | 1,700,350 | -0.29(-0.82%) |
Jun 12, 2024 | 35.57 | 35.60 | 35.26 | 35.38 | 1,174,176 | +0.50(+1.43%) |
Jun 11, 2024 | 34.93 | 34.97 | 34.74 | 34.88 | 1,075,599 | -0.46(-1.29%) |
Jun 10, 2024 | 35.14 | 35.39 | 35.08 | 35.34 | 580,719 | +0.09(+0.25%) |
Jun 07, 2024 | 35.40 | 35.49 | 35.22 | 35.25 | 695,673 | -0.46(-1.29%) |
Jun 06, 2024 | 35.56 | 35.72 | 35.54 | 35.71 | 454,840 | +0.17(+0.47%) |
Jun 05, 2024 | 35.55 | 35.57 | 35.38 | 35.54 | 1,089,001 | +0.10(+0.28%) |
Jun 04, 2024 | 35.38 | 35.48 | 35.31 | 35.44 | 898,232 | -0.09(-0.25%) |
Jun 03, 2024 | 35.54 | 35.68 | 35.39 | 35.53 | 1,391,890 | -0.10(-0.28%) |
May 31, 2024 | 35.44 | 35.65 | 35.38 | 35.63 | 1,063,831 | +0.37(+1.06%) |
May 30, 2024 | 35.14 | 35.34 | 35.13 | 35.26 | 469,933 | +0.29(+0.84%) |
May 29, 2024 | 35.11 | 35.15 | 34.94 | 34.96 | 782,498 | -0.46(-1.30%) |
May 28, 2024 | 35.67 | 35.68 | 35.35 | 35.43 | 673,500 | -0.23(-0.63%) |
May 24, 2024 | 35.56 | 35.74 | 35.56 | 35.65 | 603,739 | +0.24(+0.66%) |
May 23, 2024 | 35.89 | 35.91 | 35.33 | 35.42 | 1,279,750 | -0.36(-1.01%) |
May 22, 2024 | 35.84 | 35.89 | 35.65 | 35.78 | 1,166,988 | -0.27(-0.76%) |
May 21, 2024 | 35.95 | 36.07 | 35.93 | 36.05 | 317,804 | +0.13(+0.36%) |
May 20, 2024 | 36.02 | 36.07 | 35.91 | 35.93 | 366,239 | -0.12(-0.33%) |
May 17, 2024 | 35.88 | 36.06 | 35.85 | 36.04 | 666,244 | +0.08(+0.22%) |
May 16, 2024 | 36.03 | 36.05 | 35.90 | 35.96 | 931,765 | -0.03(-0.08%) |
May 15, 2024 | 35.84 | 35.99 | 35.76 | 35.99 | 873,173 | +0.26(+0.74%) |
May 14, 2024 | 35.65 | 35.74 | 35.57 | 35.73 | 797,273 | +0.25(+0.69%) |
May 13, 2024 | 35.50 | 35.58 | 35.43 | 35.48 | 1,120,049 | +0.02(+0.06%) |
May 10, 2024 | 35.55 | 35.56 | 35.44 | 35.46 | 547,523 | +0.09(+0.25%) |
May 09, 2024 | 35.08 | 35.39 | 35.08 | 35.38 | 617,215 | +0.29(+0.84%) |
May 08, 2024 | 34.90 | 35.08 | 34.87 | 35.08 | 562,677 | +0.09(+0.25%) |
May 07, 2024 | 35.06 | 35.11 | 34.93 | 34.99 | 1,854,288 | +0.11(+0.31%) |
May 06, 2024 | 34.81 | 34.91 | 34.75 | 34.89 | 1,747,549 | +0.22(+0.62%) |
May 03, 2024 | 34.67 | 34.77 | 34.46 | 34.67 | 2,213,585 | +0.28(+0.83%) |
May 02, 2024 | 34.26 | 34.45 | 34.10 | 34.39 | 1,404,617 | +0.45(+1.33%) |