Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 36.53 | 37.05 | 36.53 | 36.69 | 261,223 | +0.20(+0.55%) |
Jul 24, 2024 | 36.69 | 36.82 | 36.48 | 36.49 | 279,786 | -0.39(-1.06%) |
Jul 23, 2024 | 36.93 | 36.93 | 36.75 | 36.88 | 201,738 | -0.12(-0.32%) |
Jul 22, 2024 | 36.84 | 37.00 | 36.63 | 37.00 | 165,762 | +0.26(+0.71%) |
Jul 19, 2024 | 37.12 | 37.12 | 36.68 | 36.74 | 288,385 | -0.25(-0.68%) |
Jul 18, 2024 | 37.26 | 37.48 | 36.91 | 36.99 | 245,416 | -0.32(-0.86%) |
Jul 17, 2024 | 37.37 | 37.57 | 37.27 | 37.31 | 109,599 | -0.35(-0.93%) |
Jul 16, 2024 | 37.23 | 37.66 | 37.17 | 37.66 | 179,465 | +0.50(+1.35%) |
Jul 15, 2024 | 37.11 | 37.29 | 37.06 | 37.16 | 128,841 | +0.11(+0.30%) |
Jul 12, 2024 | 37.02 | 37.20 | 36.90 | 37.05 | 179,992 | +0.22(+0.60%) |
Jul 11, 2024 | 36.75 | 36.91 | 36.70 | 36.83 | 325,421 | +0.17(+0.46%) |
Jul 10, 2024 | 36.43 | 36.67 | 36.35 | 36.66 | 221,786 | +0.35(+0.96%) |
Jul 09, 2024 | 36.34 | 36.52 | 36.28 | 36.31 | 195,597 | -0.03(-0.08%) |
Jul 08, 2024 | 36.38 | 36.49 | 36.22 | 36.34 | 321,470 | +0.06(+0.17%) |
Jul 05, 2024 | 36.37 | 36.37 | 36.12 | 36.28 | 274,783 | -0.08(-0.22%) |
Jul 03, 2024 | 36.29 | 36.42 | 36.27 | 36.36 | 228,953 | +0.07(+0.19%) |
Jul 02, 2024 | 36.11 | 36.29 | 36.09 | 36.29 | 224,542 | +0.10(+0.28%) |
Jul 01, 2024 | 36.50 | 36.52 | 36.12 | 36.19 | 179,458 | -0.11(-0.30%) |
Jun 28, 2024 | 36.30 | 36.44 | 36.15 | 36.30 | 175,497 | +0.17(+0.47%) |
Jun 27, 2024 | 36.18 | 36.21 | 35.99 | 36.13 | 160,031 | -0.09(-0.25%) |
Jun 26, 2024 | 36.21 | 36.23 | 36.08 | 36.22 | 253,946 | -0.11(-0.30%) |
Jun 25, 2024 | 36.52 | 36.52 | 36.16 | 36.33 | 131,223 | -0.19(-0.52%) |
Jun 24, 2024 | 36.25 | 36.60 | 36.23 | 36.52 | 94,508 | +0.30(+0.83%) |
Jun 21, 2024 | 36.44 | 36.44 | 36.06 | 36.22 | 95,336 | -0.01(-0.03%) |
Jun 20, 2024 | 36.22 | 36.28 | 36.13 | 36.23 | 133,665 | +0.01(+0.03%) |
Jun 18, 2024 | 36.13 | 36.29 | 36.13 | 36.22 | 266,469 | +0.20(+0.56%) |
Jun 17, 2024 | 35.74 | 36.09 | 35.71 | 36.02 | 92,890 | +0.22(+0.61%) |
Jun 14, 2024 | 35.82 | 35.84 | 35.56 | 35.80 | 137,367 | -0.21(-0.58%) |
Jun 13, 2024 | 36.10 | 36.10 | 35.76 | 36.01 | 130,174 | -0.13(-0.36%) |
Jun 12, 2024 | 36.44 | 36.44 | 36.03 | 36.14 | 247,111 | +0.19(+0.53%) |
Jun 11, 2024 | 35.99 | 35.99 | 35.75 | 35.95 | 147,553 | -0.18(-0.50%) |
Jun 10, 2024 | 35.77 | 36.13 | 35.76 | 36.13 | 102,002 | +0.35(+0.98%) |
Jun 07, 2024 | 35.82 | 36.00 | 35.77 | 35.78 | 123,165 | -0.09(-0.25%) |
Jun 06, 2024 | 35.97 | 36.07 | 35.86 | 35.87 | 311,833 | -0.10(-0.28%) |
Jun 05, 2024 | 35.78 | 35.99 | 35.62 | 35.97 | 231,030 | +0.35(+0.98%) |
Jun 04, 2024 | 35.64 | 35.76 | 35.46 | 35.62 | 178,862 | -0.18(-0.50%) |
Jun 03, 2024 | 36.12 | 36.12 | 35.53 | 35.80 | 374,267 | -0.21(-0.58%) |
May 31, 2024 | 35.71 | 36.03 | 35.43 | 36.01 | 112,748 | +0.41(+1.15%) |
May 30, 2024 | 35.46 | 35.62 | 35.42 | 35.60 | 381,165 | +0.12(+0.34%) |
May 29, 2024 | 35.66 | 35.71 | 35.44 | 35.48 | 268,524 | -0.45(-1.25%) |
May 28, 2024 | 36.12 | 36.12 | 35.79 | 35.93 | 404,903 | -0.15(-0.41%) |
May 24, 2024 | 35.97 | 36.18 | 35.97 | 36.08 | 268,320 | +0.21(+0.58%) |
May 23, 2024 | 36.31 | 36.31 | 35.76 | 35.87 | 182,043 | -0.31(-0.85%) |
May 22, 2024 | 36.30 | 36.36 | 36.07 | 36.18 | 188,358 | -0.30(-0.82%) |
May 21, 2024 | 36.32 | 36.48 | 36.29 | 36.48 | 94,838 | +0.17(+0.47%) |
May 20, 2024 | 36.43 | 36.43 | 36.25 | 36.31 | 201,960 | -0.04(-0.11%) |
May 17, 2024 | 36.26 | 36.35 | 36.12 | 36.35 | 154,249 | +0.25(+0.69%) |
May 16, 2024 | 36.28 | 36.35 | 36.10 | 36.10 | 314,955 | -0.09(-0.25%) |
May 15, 2024 | 36.03 | 36.23 | 36.00 | 36.19 | 239,108 | +0.31(+0.86%) |
May 14, 2024 | 35.89 | 35.92 | 35.73 | 35.88 | 221,079 | +0.15(+0.42%) |
May 13, 2024 | 35.99 | 35.99 | 35.71 | 35.73 | 350,987 | -0.11(-0.31%) |
May 10, 2024 | 35.88 | 35.89 | 35.76 | 35.84 | 174,611 | +0.14(+0.39%) |
May 09, 2024 | 35.40 | 35.72 | 35.37 | 35.70 | 180,661 | +0.33(+0.93%) |
May 08, 2024 | 35.25 | 35.40 | 35.25 | 35.37 | 108,899 | +0.06(+0.17%) |
May 07, 2024 | 35.38 | 35.56 | 35.29 | 35.31 | 351,505 | -0.02(-0.06%) |
May 06, 2024 | 35.21 | 35.33 | 35.11 | 35.33 | 204,458 | +0.34(+0.97%) |
May 03, 2024 | 35.09 | 35.09 | 34.85 | 34.99 | 424,077 | +0.12(+0.34%) |
May 02, 2024 | 34.90 | 34.96 | 34.65 | 34.87 | 277,710 | +0.27(+0.78%) |