Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 36.51 | 36.94 | 36.51 | 36.86 | 163,810 | +0.59(+1.63%) |
Jul 15, 2024 | 36.23 | 36.42 | 36.23 | 36.27 | 17,164 | +0.36(+1.00%) |
Jul 12, 2024 | 35.99 | 36.10 | 35.91 | 35.91 | 23,553 | +0.16(+0.45%) |
Jul 11, 2024 | 35.43 | 35.80 | 35.43 | 35.75 | 68,344 | +0.76(+2.17%) |
Jul 10, 2024 | 34.89 | 35.02 | 34.88 | 34.99 | 21,720 | +0.16(+0.46%) |
Jul 09, 2024 | 34.92 | 34.92 | 34.74 | 34.83 | 76,969 | -0.02(-0.06%) |
Jul 08, 2024 | 35.00 | 35.01 | 34.85 | 34.85 | 26,162 | +0.08(+0.23%) |
Jul 05, 2024 | 34.76 | 34.78 | 34.67 | 34.77 | 33,603 | -0.05(-0.14%) |
Jul 03, 2024 | 34.94 | 34.94 | 34.82 | 34.82 | 63,322 | +0.01(+0.03%) |
Jul 02, 2024 | 34.78 | 34.87 | 34.76 | 34.81 | 45,923 | +0.00(+0.00%) |
Jul 01, 2024 | 34.92 | 35.00 | 34.72 | 34.81 | 28,640 | -0.10(-0.29%) |
Jun 28, 2024 | 35.00 | 35.09 | 34.81 | 34.91 | 88,049 | +0.07(+0.20%) |
Jun 27, 2024 | 34.70 | 34.85 | 34.68 | 34.84 | 19,255 | +0.12(+0.35%) |
Jun 26, 2024 | 34.57 | 34.72 | 34.57 | 34.72 | 11,734 | +0.03(+0.09%) |
Jun 25, 2024 | 34.71 | 34.75 | 34.62 | 34.69 | 12,582 | -0.11(-0.33%) |
Jun 24, 2024 | 34.74 | 34.94 | 34.74 | 34.80 | 10,920 | +0.14(+0.42%) |
Jun 21, 2024 | 34.56 | 34.69 | 34.56 | 34.66 | 16,605 | -0.02(-0.06%) |
Jun 20, 2024 | 34.71 | 34.80 | 34.57 | 34.68 | 12,898 | -0.08(-0.23%) |
Jun 18, 2024 | 34.65 | 34.81 | 34.65 | 34.76 | 11,250 | +0.02(+0.06%) |
Jun 17, 2024 | 34.52 | 34.74 | 34.38 | 34.74 | 15,657 | +0.25(+0.72%) |
Jun 14, 2024 | 34.62 | 34.62 | 34.44 | 34.49 | 65,932 | -0.30(-0.86%) |
Jun 13, 2024 | 34.92 | 34.92 | 34.71 | 34.79 | 15,708 | -0.18(-0.51%) |
Jun 12, 2024 | 35.30 | 35.32 | 34.94 | 34.97 | 59,292 | +0.30(+0.87%) |
Jun 11, 2024 | 34.58 | 34.74 | 34.49 | 34.67 | 42,876 | -0.06(-0.17%) |
Jun 10, 2024 | 34.52 | 34.80 | 34.50 | 34.73 | 16,989 | +0.06(+0.17%) |
Jun 07, 2024 | 34.71 | 34.82 | 34.67 | 34.67 | 14,344 | -0.27(-0.76%) |
Jun 06, 2024 | 34.98 | 35.04 | 34.91 | 34.94 | 25,384 | -0.11(-0.33%) |
Jun 05, 2024 | 34.91 | 35.08 | 34.79 | 35.05 | 13,928 | +0.31(+0.89%) |
Jun 04, 2024 | 34.87 | 34.92 | 34.73 | 34.74 | 17,173 | -0.29(-0.83%) |
Jun 03, 2024 | 35.30 | 35.30 | 34.93 | 35.03 | 23,969 | -0.10(-0.28%) |
May 31, 2024 | 35.15 | 35.15 | 34.93 | 35.13 | 46,289 | +0.13(+0.37%) |
May 30, 2024 | 34.98 | 35.06 | 34.91 | 35.00 | 7,489 | +0.23(+0.66%) |
May 29, 2024 | 34.78 | 34.90 | 34.74 | 34.77 | 19,577 | -0.32(-0.93%) |
May 28, 2024 | 35.21 | 35.21 | 35.03 | 35.09 | 15,196 | -0.01(-0.04%) |
May 24, 2024 | 35.14 | 35.15 | 35.04 | 35.11 | 31,372 | +0.22(+0.64%) |
May 23, 2024 | 35.25 | 35.25 | 34.77 | 34.88 | 31,124 | -0.29(-0.81%) |
May 22, 2024 | 35.33 | 35.38 | 35.17 | 35.17 | 14,179 | -0.19(-0.54%) |
May 21, 2024 | 35.31 | 35.40 | 35.28 | 35.36 | 33,641 | +0.03(+0.09%) |
May 20, 2024 | 35.25 | 35.43 | 35.25 | 35.33 | 58,315 | +0.04(+0.11%) |
May 17, 2024 | 35.30 | 35.38 | 35.27 | 35.29 | 59,621 | -0.02(-0.06%) |
May 16, 2024 | 35.42 | 35.42 | 35.28 | 35.31 | 8,425 | -0.11(-0.31%) |
May 15, 2024 | 35.33 | 35.46 | 35.26 | 35.42 | 36,770 | +0.23(+0.67%) |
May 14, 2024 | 35.17 | 35.25 | 35.09 | 35.19 | 29,125 | +0.24(+0.67%) |
May 13, 2024 | 35.04 | 35.18 | 34.95 | 34.95 | 29,649 | -0.02(-0.04%) |
May 10, 2024 | 35.15 | 35.15 | 34.88 | 34.97 | 14,665 | -0.13(-0.38%) |
May 09, 2024 | 34.92 | 35.10 | 34.85 | 35.10 | 29,877 | +0.25(+0.72%) |
May 08, 2024 | 34.85 | 34.92 | 34.79 | 34.85 | 50,542 | -0.09(-0.26%) |
May 07, 2024 | 34.94 | 35.12 | 34.94 | 34.94 | 25,211 | -0.05(-0.14%) |
May 06, 2024 | 34.78 | 35.00 | 34.78 | 34.99 | 38,287 | +0.27(+0.78%) |
May 03, 2024 | 34.88 | 34.92 | 34.62 | 34.72 | 24,893 | +0.24(+0.70%) |
May 02, 2024 | 34.20 | 34.55 | 34.20 | 34.48 | 17,501 | +0.29(+0.85%) |