Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 35.86 | 35.87 | 35.79 | 35.84 | 974,872 | -0.02(-0.06%) |
Jul 18, 2024 | 35.91 | 35.96 | 35.83 | 35.86 | 995,923 | -0.06(-0.17%) |
Jul 17, 2024 | 35.84 | 35.95 | 35.84 | 35.92 | 1,539,216 | -0.06(-0.17%) |
Jul 16, 2024 | 35.82 | 35.99 | 35.82 | 35.98 | 2,255,476 | +0.16(+0.45%) |
Jul 15, 2024 | 35.84 | 35.85 | 35.78 | 35.82 | 1,478,591 | +0.00(+0.00%) |
Jul 12, 2024 | 35.73 | 35.84 | 35.73 | 35.82 | 896,357 | +0.09(+0.25%) |
Jul 11, 2024 | 35.71 | 35.74 | 35.69 | 35.73 | 947,948 | +0.14(+0.39%) |
Jul 10, 2024 | 35.54 | 35.61 | 35.54 | 35.59 | 1,043,058 | +0.07(+0.20%) |
Jul 09, 2024 | 35.55 | 35.55 | 35.48 | 35.52 | 1,755,564 | -0.02(-0.06%) |
Jul 08, 2024 | 35.54 | 35.59 | 35.51 | 35.54 | 1,541,180 | -0.02(-0.06%) |
Jul 05, 2024 | 35.48 | 35.57 | 35.48 | 35.56 | 808,702 | +0.11(+0.31%) |
Jul 03, 2024 | 35.34 | 35.57 | 35.34 | 35.45 | 829,114 | +0.09(+0.25%) |
Jul 02, 2024 | 35.24 | 35.36 | 35.24 | 35.36 | 1,706,609 | +0.10(+0.28%) |
Jul 01, 2024 | 35.31 | 35.32 | 35.22 | 35.26 | 4,787,307 | -0.20(-0.56%) |
Jun 28, 2024 | 35.56 | 35.62 | 35.46 | 35.46 | 2,237,957 | -0.05(-0.14%) |
Jun 27, 2024 | 35.49 | 35.52 | 35.47 | 35.51 | 924,212 | +0.02(+0.06%) |
Jun 26, 2024 | 35.50 | 35.51 | 35.46 | 35.49 | 1,294,593 | -0.08(-0.22%) |
Jun 25, 2024 | 35.55 | 35.58 | 35.52 | 35.57 | 1,880,051 | +0.03(+0.08%) |
Jun 24, 2024 | 35.56 | 35.61 | 35.53 | 35.54 | 1,210,189 | -0.02(-0.06%) |
Jun 21, 2024 | 35.48 | 35.56 | 35.48 | 35.56 | 2,384,386 | +0.06(+0.17%) |
Jun 20, 2024 | 35.53 | 35.53 | 35.44 | 35.50 | 743,894 | -0.04(-0.11%) |
Jun 18, 2024 | 35.46 | 35.56 | 35.45 | 35.54 | 1,511,296 | +0.12(+0.34%) |
Jun 17, 2024 | 35.34 | 35.45 | 35.31 | 35.42 | 996,908 | +0.03(+0.08%) |
Jun 14, 2024 | 35.43 | 35.45 | 35.35 | 35.39 | 1,217,002 | -0.12(-0.34%) |
Jun 13, 2024 | 35.60 | 35.60 | 35.47 | 35.51 | 1,013,017 | -0.03(-0.08%) |
Jun 12, 2024 | 35.65 | 35.65 | 35.52 | 35.54 | 1,404,508 | +0.15(+0.42%) |
Jun 11, 2024 | 35.33 | 35.39 | 35.30 | 35.39 | 2,105,923 | +0.05(+0.14%) |
Jun 10, 2024 | 35.30 | 35.34 | 35.25 | 35.34 | 678,240 | +0.02(+0.06%) |
Jun 07, 2024 | 35.28 | 35.34 | 35.25 | 35.32 | 781,176 | -0.08(-0.23%) |
Jun 06, 2024 | 35.44 | 35.44 | 35.38 | 35.40 | 801,230 | -0.05(-0.14%) |
Jun 05, 2024 | 35.41 | 35.47 | 35.34 | 35.45 | 1,454,525 | +0.12(+0.34%) |
Jun 04, 2024 | 35.32 | 35.42 | 35.32 | 35.33 | 2,161,650 | -0.02(-0.06%) |
Jun 03, 2024 | 35.27 | 35.36 | 35.27 | 35.35 | 822,600 | +0.11(+0.30%) |
May 31, 2024 | 35.16 | 35.26 | 35.14 | 35.24 | 1,194,430 | +0.13(+0.37%) |
May 30, 2024 | 35.04 | 35.14 | 35.02 | 35.12 | 993,904 | +0.11(+0.31%) |
May 29, 2024 | 34.99 | 35.03 | 34.97 | 35.01 | 2,829,642 | -0.10(-0.28%) |
May 28, 2024 | 35.26 | 35.29 | 35.08 | 35.11 | 2,357,658 | -0.12(-0.34%) |
May 24, 2024 | 35.16 | 35.24 | 35.11 | 35.23 | 1,506,525 | +0.12(+0.34%) |
May 23, 2024 | 35.26 | 35.26 | 35.08 | 35.11 | 3,373,062 | -0.11(-0.31%) |
May 22, 2024 | 35.23 | 35.26 | 35.20 | 35.22 | 1,336,253 | -0.08(-0.23%) |
May 21, 2024 | 35.29 | 35.35 | 35.29 | 35.29 | 645,619 | -0.01(-0.03%) |
May 20, 2024 | 35.26 | 35.31 | 35.26 | 35.30 | 1,707,680 | +0.02(+0.06%) |
May 17, 2024 | 35.27 | 35.31 | 35.25 | 35.28 | 854,456 | -0.02(-0.06%) |
May 16, 2024 | 35.37 | 35.38 | 35.29 | 35.30 | 2,074,428 | -0.06(-0.17%) |
May 15, 2024 | 35.28 | 35.37 | 35.26 | 35.36 | 1,100,554 | +0.19(+0.54%) |
May 14, 2024 | 35.15 | 35.19 | 35.13 | 35.18 | 1,081,946 | +0.05(+0.14%) |
May 13, 2024 | 35.19 | 35.21 | 35.10 | 35.13 | 1,858,710 | +0.01(+0.03%) |
May 10, 2024 | 35.20 | 35.20 | 35.08 | 35.12 | 1,208,719 | -0.07(-0.20%) |
May 09, 2024 | 35.18 | 35.20 | 35.12 | 35.19 | 1,252,653 | +0.01(+0.03%) |
May 08, 2024 | 35.17 | 35.20 | 35.15 | 35.18 | 1,425,089 | -0.07(-0.20%) |
May 07, 2024 | 35.28 | 35.30 | 35.19 | 35.24 | 2,075,787 | +0.03(+0.08%) |
May 06, 2024 | 35.24 | 35.27 | 35.22 | 35.22 | 4,194,018 | +0.02(+0.06%) |
May 03, 2024 | 35.26 | 35.34 | 35.15 | 35.20 | 1,847,513 | +0.15(+0.43%) |
May 02, 2024 | 34.93 | 35.06 | 34.86 | 35.05 | 4,231,343 | +0.19(+0.54%) |