Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 35.52 | 35.61 | 35.48 | 35.50 | 798,259 | -0.02(-0.06%) |
Jul 25, 2024 | 35.57 | 35.59 | 35.49 | 35.52 | 431,362 | +0.02(+0.06%) |
Jul 24, 2024 | 35.71 | 35.71 | 35.44 | 35.50 | 981,817 | -0.01(-0.03%) |
Jul 23, 2024 | 35.50 | 35.53 | 35.46 | 35.51 | 697,853 | +0.01(+0.03%) |
Jul 22, 2024 | 35.55 | 35.55 | 35.43 | 35.50 | 799,204 | -0.06(-0.17%) |
Jul 19, 2024 | 35.45 | 35.57 | 35.42 | 35.56 | 1,057,264 | +0.08(+0.23%) |
Jul 18, 2024 | 35.44 | 35.53 | 35.44 | 35.48 | 491,523 | +0.03(+0.08%) |
Jul 17, 2024 | 35.47 | 35.66 | 35.42 | 35.45 | 1,282,649 | -0.03(-0.08%) |
Jul 16, 2024 | 35.42 | 35.50 | 35.42 | 35.48 | 512,306 | +0.07(+0.20%) |
Jul 15, 2024 | 35.48 | 35.48 | 35.34 | 35.41 | 883,771 | -0.11(-0.31%) |
Jul 12, 2024 | 35.52 | 35.58 | 35.48 | 35.52 | 560,757 | +0.12(+0.34%) |
Jul 11, 2024 | 35.44 | 35.45 | 35.10 | 35.40 | 622,480 | +0.13(+0.37%) |
Jul 10, 2024 | 35.32 | 35.35 | 35.24 | 35.27 | 662,909 | -0.06(-0.17%) |
Jul 09, 2024 | 35.28 | 35.39 | 35.28 | 35.33 | 2,622,830 | +0.04(+0.11%) |
Jul 08, 2024 | 35.31 | 35.45 | 35.27 | 35.29 | 1,093,583 | -0.05(-0.14%) |
Jul 05, 2024 | 35.33 | 35.47 | 35.30 | 35.34 | 564,365 | -0.01(-0.03%) |
Jul 03, 2024 | 35.38 | 35.43 | 35.31 | 35.35 | 253,789 | +0.06(+0.17%) |
Jul 02, 2024 | 35.44 | 35.47 | 34.96 | 35.29 | 678,692 | -0.15(-0.42%) |
Jul 01, 2024 | 35.68 | 35.75 | 35.44 | 35.44 | 473,116 | -0.09(-0.25%) |
Jun 28, 2024 | 35.46 | 35.54 | 35.39 | 35.53 | 653,009 | +0.13(+0.37%) |
Jun 27, 2024 | 35.22 | 35.45 | 35.21 | 35.40 | 385,793 | +0.15(+0.43%) |
Jun 26, 2024 | 35.22 | 35.26 | 35.07 | 35.25 | 446,725 | +0.00(+0.00%) |
Jun 25, 2024 | 35.26 | 35.34 | 35.22 | 35.25 | 383,571 | +0.00(+0.00%) |
Jun 24, 2024 | 35.27 | 35.38 | 35.24 | 35.25 | 398,316 | +0.01(+0.03%) |
Jun 21, 2024 | 35.30 | 35.33 | 35.15 | 35.24 | 803,292 | -0.04(-0.11%) |
Jun 20, 2024 | 35.25 | 35.34 | 35.22 | 35.28 | 342,199 | +0.09(+0.26%) |
Jun 18, 2024 | 35.26 | 35.36 | 35.18 | 35.19 | 487,278 | -0.12(-0.34%) |
Jun 17, 2024 | 35.35 | 35.45 | 35.22 | 35.31 | 568,592 | -0.12(-0.34%) |
Jun 14, 2024 | 35.31 | 35.46 | 35.30 | 35.43 | 414,439 | +0.08(+0.23%) |
Jun 13, 2024 | 35.32 | 35.40 | 35.26 | 35.35 | 389,088 | +0.10(+0.28%) |
Jun 12, 2024 | 35.63 | 35.63 | 35.20 | 35.25 | 560,672 | -0.12(-0.34%) |
Jun 11, 2024 | 35.37 | 35.46 | 35.31 | 35.37 | 542,693 | -0.11(-0.31%) |
Jun 10, 2024 | 35.60 | 35.62 | 35.46 | 35.48 | 583,239 | -0.12(-0.34%) |
Jun 07, 2024 | 35.56 | 35.70 | 35.56 | 35.60 | 495,902 | -0.07(-0.20%) |
Jun 06, 2024 | 35.79 | 35.88 | 35.60 | 35.67 | 437,375 | -0.23(-0.64%) |
Jun 05, 2024 | 35.85 | 35.91 | 35.68 | 35.90 | 419,995 | +0.20(+0.56%) |
Jun 04, 2024 | 35.70 | 35.80 | 35.56 | 35.70 | 601,086 | -0.04(-0.11%) |
Jun 03, 2024 | 35.85 | 35.85 | 35.57 | 35.74 | 479,466 | +0.17(+0.48%) |
May 31, 2024 | 35.45 | 35.61 | 35.44 | 35.57 | 794,515 | +0.16(+0.45%) |
May 30, 2024 | 35.45 | 35.46 | 35.32 | 35.41 | 2,803,501 | +0.05(+0.14%) |
May 29, 2024 | 35.44 | 35.52 | 35.30 | 35.36 | 1,098,687 | -0.05(-0.14%) |
May 28, 2024 | 35.83 | 35.85 | 35.38 | 35.41 | 1,501,512 | -0.34(-0.94%) |
May 24, 2024 | 35.64 | 35.80 | 35.52 | 35.75 | 784,428 | +0.16(+0.44%) |
May 23, 2024 | 35.48 | 35.66 | 35.38 | 35.59 | 1,047,580 | +0.11(+0.31%) |
May 22, 2024 | 35.47 | 35.58 | 35.41 | 35.48 | 808,595 | -0.07(-0.19%) |
May 21, 2024 | 35.61 | 35.67 | 35.45 | 35.55 | 1,104,525 | -0.06(-0.17%) |
May 20, 2024 | 35.41 | 35.72 | 35.33 | 35.61 | 3,541,098 | +0.21(+0.59%) |
May 17, 2024 | 35.36 | 35.43 | 35.23 | 35.40 | 3,411,256 | -1.67(-4.50%) |
May 16, 2024 | 37.10 | 37.24 | 37.01 | 37.07 | 694,232 | -0.02(-0.05%) |
May 15, 2024 | 36.95 | 37.18 | 36.95 | 37.09 | 543,411 | +0.39(+1.05%) |
May 14, 2024 | 37.00 | 37.04 | 36.61 | 36.71 | 294,594 | -0.14(-0.38%) |
May 13, 2024 | 36.43 | 36.88 | 36.43 | 36.84 | 596,215 | +0.44(+1.22%) |
May 10, 2024 | 36.50 | 36.64 | 36.37 | 36.40 | 663,040 | +0.00(+0.00%) |
May 09, 2024 | 35.92 | 36.51 | 35.89 | 36.40 | 621,608 | +0.48(+1.35%) |
May 08, 2024 | 36.09 | 36.26 | 35.88 | 35.92 | 457,933 | -0.41(-1.14%) |
May 07, 2024 | 36.47 | 36.47 | 36.17 | 36.33 | 444,004 | -0.02(-0.05%) |
May 06, 2024 | 36.36 | 36.51 | 36.25 | 36.35 | 571,275 | +0.18(+0.49%) |
May 03, 2024 | 36.37 | 36.40 | 35.89 | 36.17 | 600,072 | +0.07(+0.19%) |
May 02, 2024 | 36.41 | 36.45 | 35.99 | 36.10 | 1,238,836 | -0.10(-0.27%) |