Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 36.43 | 37.18 | 36.43 | 37.09 | 1,703 | +0.58(+1.58%) |
Jul 24, 2024 | 36.92 | 37.10 | 36.51 | 36.51 | 1,633 | -0.55(-1.50%) |
Jul 23, 2024 | 36.63 | 37.06 | 36.63 | 37.06 | 703 | +0.31(+0.84%) |
Jul 22, 2024 | 36.34 | 36.76 | 36.34 | 36.76 | 1,068 | +0.72(+2.00%) |
Jul 19, 2024 | 36.19 | 36.22 | 35.96 | 36.04 | 2,630 | -0.31(-0.86%) |
Jul 18, 2024 | 36.73 | 37.37 | 36.35 | 36.35 | 3,250 | -0.57(-1.55%) |
Jul 17, 2024 | 36.57 | 37.00 | 36.57 | 36.92 | 1,993 | +0.10(+0.27%) |
Jul 16, 2024 | 36.00 | 36.82 | 36.00 | 36.82 | 52,518 | +1.35(+3.81%) |
Jul 15, 2024 | 34.83 | 35.50 | 34.83 | 35.47 | 2,810 | +0.52(+1.49%) |
Jul 12, 2024 | 34.89 | 35.10 | 34.89 | 34.95 | 2,616 | +0.25(+0.73%) |
Jul 11, 2024 | 33.94 | 34.70 | 33.94 | 34.70 | 1,358 | +1.13(+3.36%) |
Jul 10, 2024 | 33.47 | 33.57 | 33.44 | 33.57 | 2,689 | +0.28(+0.85%) |
Jul 09, 2024 | 33.38 | 33.47 | 33.29 | 33.29 | 1,400 | -0.34(-1.02%) |
Jul 08, 2024 | 33.75 | 33.86 | 33.63 | 33.63 | 2,903 | +0.07(+0.22%) |
Jul 05, 2024 | 33.93 | 33.93 | 33.48 | 33.56 | 1,693 | -0.54(-1.57%) |
Jul 03, 2024 | 34.15 | 34.17 | 34.09 | 34.09 | 505 | +0.02(+0.07%) |
Jul 02, 2024 | 33.98 | 34.07 | 33.98 | 34.07 | 781 | +0.13(+0.39%) |
Jul 01, 2024 | 34.38 | 34.38 | 33.94 | 33.94 | 686 | -0.30(-0.88%) |
Jun 28, 2024 | 34.15 | 34.23 | 34.15 | 34.23 | 530 | +0.37(+1.09%) |
Jun 27, 2024 | 33.90 | 33.90 | 33.87 | 33.87 | 177 | +0.03(+0.08%) |
Jun 26, 2024 | 33.76 | 33.84 | 33.75 | 33.84 | 1,742 | +0.04(+0.12%) |
Jun 25, 2024 | 34.16 | 34.16 | 33.80 | 33.80 | 1,189 | -0.49(-1.43%) |
Jun 24, 2024 | 34.26 | 34.41 | 34.26 | 34.29 | 1,018 | +0.17(+0.50%) |
Jun 21, 2024 | 34.14 | 34.21 | 34.12 | 34.12 | 1,647 | -0.06(-0.17%) |
Jun 20, 2024 | 34.34 | 34.34 | 34.18 | 34.18 | 1,164 | -0.07(-0.22%) |
Jun 18, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 511 | -0.02(-0.07%) |
Jun 17, 2024 | 34.05 | 34.28 | 34.02 | 34.28 | 1,435 | +0.28(+0.82%) |
Jun 14, 2024 | 34.28 | 34.28 | 34.00 | 34.00 | 1,059 | -0.50(-1.45%) |
Jun 13, 2024 | 34.40 | 34.50 | 34.40 | 34.50 | 691 | -0.39(-1.12%) |
Jun 12, 2024 | 35.38 | 35.52 | 34.89 | 34.89 | 857 | +0.28(+0.81%) |
Jun 11, 2024 | 34.51 | 34.61 | 34.44 | 34.61 | 1,215 | -0.17(-0.49%) |
Jun 10, 2024 | 34.70 | 34.78 | 34.56 | 34.78 | 816 | -0.01(-0.01%) |
Jun 07, 2024 | 34.80 | 34.87 | 34.79 | 34.79 | 1,391 | -0.25(-0.72%) |
Jun 06, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 192 | -0.25(-0.71%) |
Jun 05, 2024 | 35.21 | 35.29 | 35.19 | 35.29 | 695 | +0.23(+0.66%) |
Jun 04, 2024 | 35.20 | 35.20 | 35.06 | 35.06 | 3,096 | -0.44(-1.23%) |
Jun 03, 2024 | 35.71 | 35.76 | 35.45 | 35.50 | 4,519 | -0.00(-0.01%) |
May 31, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 263 | +0.46(+1.32%) |
May 30, 2024 | 34.54 | 35.08 | 34.54 | 35.04 | 3,015 | +0.35(+1.00%) |
May 29, 2024 | 34.73 | 34.87 | 34.69 | 34.69 | 2,269 | -0.39(-1.10%) |
May 28, 2024 | 34.77 | 35.30 | 34.77 | 35.08 | 1,939 | +0.18(+0.51%) |
May 24, 2024 | 34.94 | 34.94 | 34.90 | 34.90 | 524 | +0.34(+0.97%) |
May 23, 2024 | 34.79 | 34.86 | 34.56 | 34.56 | 573 | -0.54(-1.55%) |
May 22, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 170 | -0.21(-0.58%) |
May 21, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 306 | -0.04(-0.12%) |
May 20, 2024 | 35.37 | 35.37 | 35.36 | 35.36 | 1,216 | -0.12(-0.35%) |
May 17, 2024 | 35.58 | 35.60 | 35.47 | 35.48 | 2,617 | -0.19(-0.54%) |
May 16, 2024 | 35.49 | 35.67 | 35.49 | 35.67 | 756 | +0.12(+0.33%) |
May 15, 2024 | 35.42 | 35.55 | 35.37 | 35.55 | 2,518 | +0.05(+0.15%) |
May 14, 2024 | 35.71 | 35.71 | 35.50 | 35.50 | 3,495 | +0.24(+0.67%) |
May 13, 2024 | 35.44 | 35.44 | 35.26 | 35.26 | 1,959 | +0.29(+0.82%) |
May 10, 2024 | 35.38 | 35.38 | 34.84 | 34.98 | 8,975 | -0.26(-0.73%) |
May 09, 2024 | 35.00 | 35.24 | 34.93 | 35.24 | 834 | +0.35(+1.00%) |
May 08, 2024 | 34.41 | 34.89 | 34.31 | 34.89 | 2,870 | +0.32(+0.92%) |
May 07, 2024 | 34.85 | 34.85 | 34.57 | 34.57 | 1,107 | +0.05(+0.14%) |
May 06, 2024 | 34.59 | 34.70 | 34.52 | 34.52 | 2,718 | +0.22(+0.64%) |
May 03, 2024 | 34.38 | 34.38 | 34.30 | 34.30 | 772 | +0.23(+0.67%) |
May 02, 2024 | 33.98 | 34.07 | 33.64 | 34.07 | 2,718 | +0.43(+1.28%) |