Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 35.38 | 35.54 | 35.07 | 35.10 | 332,384 | -0.37(-1.04%) |
Jul 18, 2024 | 35.93 | 36.00 | 35.22 | 35.47 | 637,180 | -0.25(-0.70%) |
Jul 17, 2024 | 36.35 | 36.35 | 35.69 | 35.72 | 684,115 | -1.23(-3.33%) |
Jul 16, 2024 | 37.00 | 37.02 | 36.69 | 36.95 | 683,692 | +0.11(+0.30%) |
Jul 15, 2024 | 36.96 | 37.18 | 36.68 | 36.84 | 455,364 | +0.06(+0.16%) |
Jul 12, 2024 | 36.62 | 37.09 | 36.55 | 36.78 | 538,343 | +0.27(+0.74%) |
Jul 11, 2024 | 37.14 | 37.18 | 36.41 | 36.51 | 1,073,944 | -0.52(-1.40%) |
Jul 10, 2024 | 36.82 | 37.06 | 36.69 | 37.03 | 643,639 | +0.29(+0.79%) |
Jul 09, 2024 | 36.78 | 36.91 | 36.63 | 36.74 | 557,574 | -0.04(-0.11%) |
Jul 08, 2024 | 36.76 | 36.80 | 36.66 | 36.78 | 539,089 | -0.06(-0.16%) |
Jul 05, 2024 | 36.65 | 36.84 | 36.53 | 36.84 | 492,660 | +0.31(+0.85%) |
Jul 03, 2024 | 36.19 | 36.55 | 36.15 | 36.53 | 344,878 | +0.43(+1.19%) |
Jul 02, 2024 | 35.71 | 36.10 | 35.62 | 36.10 | 435,335 | +0.31(+0.87%) |
Jul 01, 2024 | 35.70 | 35.81 | 35.36 | 35.79 | 731,927 | +0.16(+0.45%) |
Jun 28, 2024 | 35.72 | 36.02 | 35.51 | 35.63 | 443,409 | -0.01(-0.03%) |
Jun 27, 2024 | 35.49 | 35.70 | 35.41 | 35.64 | 565,474 | +0.17(+0.49%) |
Jun 26, 2024 | 35.37 | 35.49 | 35.27 | 35.47 | 500,681 | +0.07(+0.20%) |
Jun 25, 2024 | 35.21 | 35.42 | 35.10 | 35.40 | 429,577 | +0.32(+0.91%) |
Jun 24, 2024 | 35.41 | 35.56 | 35.06 | 35.08 | 873,136 | -0.41(-1.15%) |
Jun 21, 2024 | 35.49 | 35.63 | 35.31 | 35.49 | 413,793 | -0.14(-0.39%) |
Jun 20, 2024 | 36.13 | 36.14 | 35.48 | 35.63 | 1,012,807 | -0.28(-0.78%) |
Jun 18, 2024 | 35.78 | 35.95 | 35.74 | 35.91 | 735,766 | +0.16(+0.45%) |
Jun 17, 2024 | 35.39 | 35.83 | 35.25 | 35.75 | 584,378 | +0.42(+1.19%) |
Jun 14, 2024 | 35.22 | 35.34 | 35.12 | 35.33 | 568,765 | +0.12(+0.34%) |
Jun 13, 2024 | 35.62 | 35.63 | 35.07 | 35.21 | 690,222 | +0.05(+0.14%) |
Jun 12, 2024 | 35.02 | 35.30 | 34.96 | 35.16 | 665,829 | +0.63(+1.82%) |
Jun 11, 2024 | 34.44 | 34.53 | 34.17 | 34.53 | 455,016 | +0.06(+0.17%) |
Jun 10, 2024 | 34.16 | 34.49 | 34.13 | 34.47 | 386,398 | +0.23(+0.67%) |
Jun 07, 2024 | 34.26 | 34.42 | 34.15 | 34.24 | 367,970 | -0.18(-0.52%) |
Jun 06, 2024 | 34.46 | 34.50 | 34.30 | 34.42 | 652,807 | +0.02(+0.06%) |
Jun 05, 2024 | 33.86 | 34.40 | 33.83 | 34.40 | 703,983 | +0.79(+2.35%) |
Jun 04, 2024 | 33.51 | 33.65 | 33.35 | 33.61 | 366,550 | +0.10(+0.30%) |
Jun 03, 2024 | 33.69 | 33.69 | 33.12 | 33.51 | 531,033 | +0.19(+0.57%) |
May 31, 2024 | 33.56 | 33.56 | 32.69 | 33.32 | 784,511 | -0.07(-0.21%) |
May 30, 2024 | 33.96 | 33.97 | 33.29 | 33.39 | 1,113,416 | -0.81(-2.37%) |
May 29, 2024 | 34.08 | 34.30 | 34.03 | 34.20 | 459,060 | -0.33(-0.95%) |
May 28, 2024 | 34.55 | 34.56 | 34.32 | 34.53 | 596,734 | +0.17(+0.49%) |
May 24, 2024 | 34.20 | 34.43 | 34.10 | 34.36 | 522,313 | +0.24(+0.70%) |
May 23, 2024 | 34.77 | 34.77 | 33.97 | 34.12 | 835,284 | -0.20(-0.58%) |
May 22, 2024 | 34.45 | 34.49 | 34.15 | 34.32 | 528,747 | -0.10(-0.29%) |
May 21, 2024 | 34.28 | 34.43 | 34.23 | 34.42 | 453,359 | -0.07(-0.20%) |
May 20, 2024 | 34.29 | 34.51 | 34.23 | 34.49 | 595,526 | +0.23(+0.67%) |
May 17, 2024 | 34.23 | 34.35 | 34.09 | 34.26 | 438,349 | -0.07(-0.20%) |
May 16, 2024 | 34.46 | 34.50 | 34.27 | 34.33 | 552,513 | -0.09(-0.26%) |
May 15, 2024 | 33.99 | 34.46 | 33.88 | 34.42 | 1,032,932 | +0.65(+1.92%) |
May 14, 2024 | 33.47 | 33.78 | 33.47 | 33.77 | 458,666 | +0.22(+0.66%) |
May 13, 2024 | 33.56 | 33.61 | 33.43 | 33.55 | 397,463 | +0.20(+0.60%) |
May 10, 2024 | 33.50 | 33.56 | 33.24 | 33.35 | 408,399 | +0.03(+0.09%) |
May 09, 2024 | 33.28 | 33.39 | 33.16 | 33.32 | 347,086 | +0.01(+0.03%) |
May 08, 2024 | 33.08 | 33.35 | 33.02 | 33.31 | 577,609 | -0.20(-0.60%) |
May 07, 2024 | 33.78 | 33.78 | 33.42 | 33.51 | 414,322 | -0.10(-0.30%) |
May 06, 2024 | 33.31 | 33.61 | 33.28 | 33.61 | 613,665 | +0.51(+1.54%) |
May 03, 2024 | 33.08 | 33.20 | 32.89 | 33.10 | 432,681 | +0.43(+1.31%) |
May 02, 2024 | 32.46 | 32.70 | 32.11 | 32.67 | 369,081 | +0.74(+2.31%) |