Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 34.44 | 34.70 | 34.08 | 34.49 | 949,799 | +0.15(+0.44%) |
Jul 12, 2024 | 34.18 | 34.54 | 34.15 | 34.34 | 934,514 | +0.20(+0.59%) |
Jul 11, 2024 | 33.90 | 34.35 | 33.84 | 34.14 | 906,755 | +0.57(+1.70%) |
Jul 10, 2024 | 33.38 | 33.63 | 33.18 | 33.57 | 880,135 | +0.31(+0.93%) |
Jul 09, 2024 | 33.35 | 33.56 | 33.19 | 33.26 | 1,133,643 | -0.18(-0.54%) |
Jul 08, 2024 | 33.50 | 33.76 | 33.28 | 33.44 | 838,651 | -0.01(-0.03%) |
Jul 05, 2024 | 33.65 | 33.73 | 33.27 | 33.45 | 1,363,339 | -0.32(-0.95%) |
Jul 03, 2024 | 33.78 | 34.16 | 33.77 | 33.77 | 842,836 | -0.03(-0.09%) |
Jul 02, 2024 | 33.61 | 34.00 | 33.60 | 33.80 | 1,190,139 | +0.19(+0.57%) |
Jul 01, 2024 | 33.82 | 33.96 | 33.43 | 33.61 | 907,251 | -0.10(-0.30%) |
Jun 28, 2024 | 33.49 | 33.88 | 33.44 | 33.71 | 3,173,916 | +0.33(+0.99%) |
Jun 27, 2024 | 33.45 | 33.69 | 33.30 | 33.38 | 1,184,593 | -0.14(-0.42%) |
Jun 26, 2024 | 33.75 | 33.83 | 33.35 | 33.52 | 1,149,738 | -0.32(-0.95%) |
Jun 25, 2024 | 34.30 | 34.33 | 33.81 | 33.84 | 1,217,965 | -0.65(-1.88%) |
Jun 24, 2024 | 33.87 | 34.70 | 33.86 | 34.49 | 1,317,229 | +0.76(+2.25%) |
Jun 21, 2024 | 33.81 | 34.01 | 33.58 | 33.73 | 4,203,454 | +0.03(+0.09%) |
Jun 20, 2024 | 34.00 | 34.10 | 33.62 | 33.70 | 2,012,736 | -0.39(-1.14%) |
Jun 18, 2024 | 34.17 | 34.42 | 33.80 | 34.09 | 2,094,098 | -0.12(-0.35%) |
Jun 17, 2024 | 34.08 | 34.27 | 33.56 | 34.21 | 1,669,456 | +0.23(+0.68%) |
Jun 14, 2024 | 34.23 | 34.25 | 33.33 | 33.98 | 1,957,426 | -0.55(-1.59%) |
Jun 13, 2024 | 34.41 | 34.83 | 34.02 | 34.53 | 1,802,358 | +0.03(+0.09%) |
Jun 12, 2024 | 34.14 | 34.61 | 33.80 | 34.50 | 2,390,219 | +0.69(+2.04%) |
Jun 11, 2024 | 34.00 | 34.00 | 33.45 | 33.81 | 1,479,762 | -0.28(-0.82%) |
Jun 10, 2024 | 33.85 | 34.11 | 33.60 | 34.09 | 1,119,021 | +0.00(+0.00%) |
Jun 07, 2024 | 33.98 | 34.22 | 33.86 | 34.09 | 861,180 | -0.15(-0.44%) |
Jun 06, 2024 | 34.55 | 34.85 | 34.20 | 34.24 | 1,065,299 | -0.45(-1.30%) |
Jun 05, 2024 | 34.50 | 34.75 | 34.13 | 34.69 | 838,469 | +0.28(+0.81%) |
Jun 04, 2024 | 34.92 | 35.23 | 34.39 | 34.41 | 1,746,876 | -0.72(-2.05%) |
Jun 03, 2024 | 35.01 | 35.16 | 34.86 | 35.13 | 813,817 | +0.13(+0.37%) |
May 31, 2024 | 34.80 | 35.04 | 34.67 | 35.00 | 1,421,735 | +0.25(+0.72%) |
May 30, 2024 | 34.41 | 34.81 | 34.30 | 34.75 | 1,115,288 | +0.47(+1.37%) |
May 29, 2024 | 34.13 | 34.35 | 34.10 | 34.28 | 1,167,091 | -0.15(-0.44%) |
May 28, 2024 | 34.36 | 34.55 | 34.12 | 34.43 | 1,208,737 | +0.07(+0.20%) |
May 24, 2024 | 34.06 | 34.37 | 33.91 | 34.36 | 1,091,831 | +0.55(+1.63%) |
May 23, 2024 | 34.36 | 34.37 | 33.78 | 33.81 | 1,497,225 | -0.49(-1.43%) |
May 22, 2024 | 34.26 | 34.47 | 34.12 | 34.30 | 887,264 | -0.05(-0.15%) |
May 21, 2024 | 34.29 | 34.53 | 34.29 | 34.35 | 651,440 | -0.06(-0.17%) |
May 20, 2024 | 34.59 | 34.67 | 34.29 | 34.41 | 774,549 | -0.24(-0.69%) |
May 17, 2024 | 34.52 | 34.72 | 34.34 | 34.65 | 737,153 | +0.03(+0.09%) |
May 16, 2024 | 34.98 | 35.08 | 34.46 | 34.62 | 863,010 | -0.36(-1.03%) |
May 15, 2024 | 35.04 | 35.06 | 34.76 | 34.98 | 881,367 | +0.23(+0.66%) |
May 14, 2024 | 34.96 | 35.03 | 34.50 | 34.75 | 1,039,563 | +0.04(+0.12%) |
May 13, 2024 | 35.23 | 35.33 | 34.66 | 34.71 | 1,102,235 | -0.45(-1.28%) |
May 10, 2024 | 34.89 | 35.17 | 34.70 | 35.16 | 1,095,409 | +0.27(+0.77%) |
May 09, 2024 | 34.95 | 35.00 | 34.77 | 34.89 | 848,586 | +0.03(+0.09%) |
May 08, 2024 | 34.38 | 34.89 | 34.35 | 34.86 | 1,413,204 | +0.20(+0.58%) |
May 07, 2024 | 34.59 | 34.87 | 34.56 | 34.66 | 1,496,003 | +0.11(+0.32%) |
May 06, 2024 | 34.40 | 34.67 | 34.31 | 34.55 | 1,055,720 | +0.42(+1.23%) |
May 03, 2024 | 34.43 | 34.47 | 33.95 | 34.13 | 1,086,228 | +0.00(+0.00%) |
May 02, 2024 | 34.32 | 34.33 | 33.92 | 34.13 | 1,203,143 | +0.17(+0.50%) |