Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 34.62 | 34.99 | 34.38 | 34.77 | 17,147 | +0.02(+0.04%) |
Jul 15, 2024 | 34.79 | 35.03 | 34.69 | 34.76 | 4,909 | +0.09(+0.26%) |
Jul 12, 2024 | 34.76 | 35.00 | 34.35 | 34.67 | 9,968 | -0.01(-0.03%) |
Jul 11, 2024 | 34.66 | 34.87 | 34.21 | 34.68 | 21,719 | -0.09(-0.26%) |
Jul 10, 2024 | 35.05 | 35.07 | 34.71 | 34.77 | 19,947 | -0.07(-0.20%) |
Jul 09, 2024 | 34.81 | 35.07 | 34.55 | 34.84 | 24,855 | -0.01(-0.03%) |
Jul 08, 2024 | 35.03 | 35.03 | 34.61 | 34.85 | 8,441 | +0.35(+1.01%) |
Jul 05, 2024 | 34.89 | 34.90 | 34.50 | 34.50 | 23,043 | -0.42(-1.21%) |
Jul 03, 2024 | 35.00 | 35.00 | 34.89 | 34.92 | 2,001 | -0.16(-0.46%) |
Jul 02, 2024 | 35.24 | 35.37 | 34.77 | 35.08 | 150,958 | -0.22(-0.62%) |
Jul 01, 2024 | 34.82 | 35.38 | 34.57 | 35.30 | 69,948 | +0.61(+1.76%) |
Jun 28, 2024 | 34.60 | 34.95 | 34.43 | 34.69 | 19,488 | -0.06(-0.17%) |
Jun 27, 2024 | 34.41 | 36.07 | 34.41 | 34.75 | 7,668 | +0.04(+0.13%) |
Jun 26, 2024 | 33.96 | 37.36 | 33.65 | 34.70 | 3,552 | +0.08(+0.24%) |
Jun 25, 2024 | 34.77 | 34.77 | 34.47 | 34.62 | 7,043 | -0.10(-0.28%) |
Jun 24, 2024 | 34.89 | 36.86 | 34.63 | 34.72 | 29,715 | +0.20(+0.57%) |
Jun 21, 2024 | 34.72 | 34.74 | 34.44 | 34.52 | 2,196 | +0.12(+0.35%) |
Jun 20, 2024 | 34.66 | 34.66 | 34.27 | 34.40 | 4,642 | +0.05(+0.16%) |
Jun 18, 2024 | 34.65 | 34.70 | 34.27 | 34.35 | 6,712 | -0.27(-0.79%) |
Jun 17, 2024 | 34.78 | 34.84 | 34.54 | 34.62 | 13,882 | +0.23(+0.68%) |
Jun 14, 2024 | 34.40 | 34.47 | 34.18 | 34.39 | 6,172 | +0.03(+0.10%) |
Jun 13, 2024 | 34.57 | 34.57 | 34.32 | 34.35 | 4,922 | -0.26(-0.76%) |
Jun 12, 2024 | 34.64 | 34.64 | 34.35 | 34.62 | 25,197 | -0.01(-0.04%) |
Jun 11, 2024 | 34.38 | 34.87 | 34.38 | 34.63 | 1,067 | -0.08(-0.22%) |
Jun 10, 2024 | 34.64 | 34.77 | 34.37 | 34.70 | 2,307 | +0.01(+0.02%) |
Jun 07, 2024 | 34.96 | 34.96 | 34.56 | 34.70 | 15,740 | +0.27(+0.77%) |
Jun 06, 2024 | 34.48 | 34.61 | 34.29 | 34.43 | 2,806 | +0.11(+0.31%) |
Jun 05, 2024 | 34.38 | 34.52 | 34.13 | 34.33 | 5,034 | +0.01(+0.04%) |
Jun 04, 2024 | 34.27 | 34.66 | 34.14 | 34.31 | 147,864 | -0.11(-0.32%) |
Jun 03, 2024 | 34.40 | 34.66 | 34.30 | 34.42 | 7,890 | -0.11(-0.32%) |
May 31, 2024 | 34.54 | 34.67 | 34.28 | 34.53 | 56,669 | -0.29(-0.83%) |
May 30, 2024 | 35.00 | 35.00 | 34.28 | 34.82 | 6,452 | +0.08(+0.23%) |
May 29, 2024 | 34.66 | 35.03 | 34.66 | 34.74 | 4,476 | +0.25(+0.73%) |
May 28, 2024 | 34.14 | 34.80 | 34.14 | 34.49 | 6,574 | +0.14(+0.39%) |
May 24, 2024 | 34.35 | 34.40 | 34.35 | 34.35 | 799 | +0.03(+0.10%) |
May 23, 2024 | 34.25 | 34.44 | 34.18 | 34.32 | 1,084 | +0.15(+0.44%) |
May 22, 2024 | 33.94 | 34.43 | 33.94 | 34.17 | 3,001 | +0.05(+0.14%) |
May 21, 2024 | 33.82 | 34.25 | 33.82 | 34.12 | 15,668 | -0.02(-0.07%) |
May 20, 2024 | 34.50 | 34.53 | 34.00 | 34.14 | 6,515 | +0.50(+1.47%) |
May 17, 2024 | 33.98 | 34.46 | 30.90 | 33.65 | 43,949 | -0.29(-0.85%) |
May 16, 2024 | 33.95 | 34.10 | 33.74 | 33.94 | 24,640 | -0.09(-0.26%) |
May 15, 2024 | 34.05 | 34.17 | 33.95 | 34.03 | 2,514 | -0.29(-0.85%) |
May 14, 2024 | 34.60 | 34.60 | 33.96 | 34.32 | 16,487 | -0.05(-0.15%) |
May 13, 2024 | 34.21 | 35.04 | 34.04 | 34.37 | 6,074 | +0.08(+0.23%) |
May 10, 2024 | 33.90 | 34.34 | 33.90 | 34.29 | 1,562 | +0.12(+0.36%) |
May 09, 2024 | 34.41 | 34.51 | 34.14 | 34.17 | 10,591 | +0.01(+0.04%) |
May 08, 2024 | 34.53 | 34.53 | 34.08 | 34.16 | 5,894 | -0.14(-0.40%) |
May 07, 2024 | 34.43 | 34.61 | 34.08 | 34.29 | 13,162 | +0.09(+0.26%) |
May 06, 2024 | 33.85 | 34.42 | 33.85 | 34.20 | 5,119 | +0.01(+0.03%) |
May 03, 2024 | 34.08 | 34.50 | 33.88 | 34.19 | 42,890 | -0.13(-0.38%) |
May 02, 2024 | 34.52 | 34.54 | 34.19 | 34.32 | 2,189 | -0.04(-0.11%) |