Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 35.60 | 35.60 | 35.34 | 35.42 | 32,471 | -0.18(-0.51%) |
Jul 12, 2024 | 35.60 | 35.66 | 35.46 | 35.60 | 31,374 | +0.34(+0.96%) |
Jul 11, 2024 | 35.23 | 35.31 | 35.12 | 35.26 | 37,889 | +0.23(+0.66%) |
Jul 10, 2024 | 34.97 | 35.05 | 34.80 | 35.03 | 34,724 | +0.39(+1.13%) |
Jul 09, 2024 | 34.61 | 34.65 | 34.52 | 34.64 | 22,545 | -0.04(-0.12%) |
Jul 08, 2024 | 34.87 | 34.87 | 34.62 | 34.68 | 37,039 | -0.15(-0.43%) |
Jul 05, 2024 | 34.94 | 34.94 | 34.60 | 34.83 | 24,945 | +0.17(+0.49%) |
Jul 03, 2024 | 34.53 | 34.66 | 34.39 | 34.66 | 16,080 | +0.44(+1.29%) |
Jul 02, 2024 | 34.14 | 34.23 | 34.00 | 34.22 | 57,241 | +0.19(+0.56%) |
Jul 01, 2024 | 34.29 | 34.29 | 33.97 | 34.03 | 27,221 | -0.33(-0.96%) |
Jun 28, 2024 | 34.17 | 34.36 | 33.97 | 34.36 | 35,634 | +0.17(+0.50%) |
Jun 27, 2024 | 34.17 | 34.22 | 34.03 | 34.19 | 75,406 | +0.27(+0.80%) |
Jun 26, 2024 | 33.94 | 33.94 | 33.78 | 33.92 | 37,832 | -0.07(-0.21%) |
Jun 25, 2024 | 34.21 | 34.21 | 33.92 | 33.99 | 27,271 | -0.20(-0.57%) |
Jun 24, 2024 | 34.27 | 34.27 | 34.10 | 34.19 | 57,218 | +0.21(+0.61%) |
Jun 21, 2024 | 34.07 | 34.07 | 33.85 | 33.98 | 44,323 | -0.11(-0.32%) |
Jun 20, 2024 | 34.16 | 34.16 | 34.01 | 34.09 | 28,364 | +0.08(+0.23%) |
Jun 18, 2024 | 33.92 | 34.22 | 33.83 | 34.01 | 37,351 | +0.27(+0.79%) |
Jun 17, 2024 | 33.76 | 33.84 | 33.58 | 33.74 | 32,467 | +0.10(+0.29%) |
Jun 14, 2024 | 33.67 | 33.67 | 33.45 | 33.64 | 18,942 | -0.07(-0.20%) |
Jun 13, 2024 | 34.02 | 34.02 | 33.57 | 33.71 | 41,545 | -0.45(-1.33%) |
Jun 12, 2024 | 34.34 | 34.34 | 34.13 | 34.17 | 39,277 | +0.27(+0.78%) |
Jun 11, 2024 | 34.06 | 34.06 | 33.84 | 33.90 | 32,680 | -0.38(-1.12%) |
Jun 10, 2024 | 34.22 | 34.32 | 34.11 | 34.28 | 40,127 | +0.13(+0.37%) |
Jun 07, 2024 | 35.98 | 35.98 | 34.12 | 34.16 | 44,518 | -0.24(-0.69%) |
Jun 06, 2024 | 34.51 | 34.51 | 34.33 | 34.39 | 25,695 | -0.10(-0.29%) |
Jun 05, 2024 | 34.62 | 34.62 | 34.37 | 34.49 | 35,230 | +0.10(+0.29%) |
Jun 04, 2024 | 34.64 | 34.64 | 34.35 | 34.39 | 32,108 | -0.39(-1.13%) |
Jun 03, 2024 | 34.94 | 34.94 | 34.64 | 34.79 | 27,885 | -0.01(-0.03%) |
May 31, 2024 | 34.78 | 34.80 | 34.56 | 34.80 | 35,600 | +0.28(+0.80%) |
May 30, 2024 | 34.43 | 34.54 | 34.39 | 34.52 | 37,580 | +0.43(+1.27%) |
May 29, 2024 | 34.25 | 34.25 | 34.02 | 34.09 | 27,358 | -0.45(-1.31%) |
May 28, 2024 | 34.72 | 34.72 | 34.43 | 34.54 | 51,915 | +0.01(+0.03%) |
May 24, 2024 | 34.50 | 34.55 | 34.41 | 34.53 | 21,521 | +0.36(+1.05%) |
May 23, 2024 | 34.61 | 34.61 | 34.08 | 34.17 | 59,138 | -0.12(-0.36%) |
May 22, 2024 | 34.50 | 34.50 | 34.25 | 34.29 | 35,824 | -0.38(-1.11%) |
May 21, 2024 | 34.70 | 34.70 | 34.57 | 34.68 | 22,984 | +0.05(+0.14%) |
May 20, 2024 | 34.76 | 34.76 | 34.61 | 34.63 | 37,327 | +0.02(+0.06%) |
May 17, 2024 | 34.65 | 34.65 | 34.56 | 34.61 | 31,161 | +0.09(+0.26%) |
May 16, 2024 | 34.72 | 34.72 | 34.46 | 34.52 | 21,103 | -0.15(-0.43%) |
May 15, 2024 | 34.71 | 34.71 | 34.59 | 34.67 | 32,941 | -0.07(-0.20%) |
May 14, 2024 | 34.72 | 34.74 | 34.57 | 34.74 | 49,036 | +0.17(+0.48%) |
May 13, 2024 | 34.60 | 34.60 | 34.51 | 34.57 | 25,070 | +0.08(+0.23%) |
May 10, 2024 | 34.61 | 34.61 | 34.43 | 34.49 | 20,283 | +0.04(+0.11%) |
May 09, 2024 | 34.24 | 34.45 | 34.24 | 34.45 | 21,441 | +0.18(+0.52%) |
May 08, 2024 | 34.19 | 34.27 | 34.10 | 34.27 | 29,524 | +0.06(+0.17%) |
May 07, 2024 | 34.20 | 34.23 | 34.14 | 34.21 | 17,517 | +0.11(+0.32%) |
May 06, 2024 | 34.07 | 34.11 | 33.99 | 34.11 | 18,451 | +0.23(+0.67%) |
May 03, 2024 | 33.91 | 33.91 | 33.75 | 33.88 | 14,248 | +0.14(+0.41%) |
May 02, 2024 | 33.79 | 33.79 | 33.59 | 33.74 | 28,878 | +0.19(+0.56%) |