Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 35.92 | 36.25 | 35.92 | 36.25 | 1,283 | +0.60(+1.68%) |
Jul 19, 2024 | 34.74 | 35.71 | 34.74 | 35.65 | 1,185 | +0.08(+0.22%) |
Jul 18, 2024 | 35.22 | 35.66 | 35.22 | 35.57 | 5,725 | +0.11(+0.31%) |
Jul 17, 2024 | 35.02 | 35.46 | 34.95 | 35.46 | 12,203 | +0.10(+0.28%) |
Jul 16, 2024 | 35.01 | 35.45 | 34.89 | 35.36 | 3,580 | +0.18(+0.51%) |
Jul 15, 2024 | 35.18 | 35.42 | 35.08 | 35.18 | 16,273 | +0.00(+0.00%) |
Jul 12, 2024 | 35.01 | 35.65 | 35.01 | 35.18 | 5,751 | +0.14(+0.40%) |
Jul 11, 2024 | 35.00 | 35.60 | 34.99 | 35.04 | 12,469 | +0.26(+0.75%) |
Jul 10, 2024 | 35.97 | 36.20 | 34.71 | 34.78 | 6,537 | -0.99(-2.77%) |
Jul 09, 2024 | 36.24 | 36.42 | 35.66 | 35.77 | 4,776 | -0.16(-0.45%) |
Jul 08, 2024 | 36.43 | 36.43 | 35.90 | 35.93 | 11,886 | -0.62(-1.71%) |
Jul 05, 2024 | 36.38 | 36.95 | 35.66 | 36.55 | 19,463 | +0.55(+1.54%) |
Jul 03, 2024 | 35.85 | 36.56 | 35.50 | 36.00 | 13,846 | +0.50(+1.41%) |
Jul 02, 2024 | 34.99 | 35.55 | 34.81 | 35.50 | 16,330 | +0.34(+0.97%) |
Jul 01, 2024 | 36.05 | 36.67 | 35.13 | 35.16 | 7,032 | -1.02(-2.82%) |
Jun 28, 2024 | 36.18 | 37.72 | 35.92 | 36.18 | 25,475 | +0.84(+2.36%) |
Jun 27, 2024 | 35.49 | 35.86 | 35.34 | 35.34 | 1,113 | -0.33(-0.92%) |
Jun 26, 2024 | 35.04 | 35.78 | 34.66 | 35.67 | 3,440 | +0.40(+1.14%) |
Jun 25, 2024 | 35.09 | 35.56 | 34.94 | 35.27 | 2,825 | +0.17(+0.48%) |
Jun 24, 2024 | 35.00 | 35.63 | 34.72 | 35.10 | 7,406 | +0.38(+1.08%) |
Jun 21, 2024 | 34.16 | 34.73 | 34.16 | 34.73 | 3,735 | +0.33(+0.94%) |
Jun 20, 2024 | 34.01 | 34.40 | 34.01 | 34.40 | 8,263 | +0.48(+1.40%) |
Jun 18, 2024 | 33.90 | 34.09 | 33.90 | 33.92 | 1,178 | +0.03(+0.09%) |
Jun 17, 2024 | 33.66 | 34.43 | 33.17 | 33.90 | 2,897 | -0.03(-0.10%) |
Jun 14, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 369 | -0.08(-0.24%) |
Jun 12, 2024 | 34.01 | 553 | -0.08(-0.23%) | |||
Jun 11, 2024 | 34.25 | 34.45 | 33.89 | 34.09 | 5,899 | -0.15(-0.43%) |
Jun 10, 2024 | 33.57 | 34.69 | 33.57 | 34.24 | 5,170 | +0.40(+1.18%) |
Jun 07, 2024 | 34.40 | 34.44 | 33.78 | 33.84 | 1,351 | -0.39(-1.14%) |
Jun 06, 2024 | 33.80 | 34.33 | 33.68 | 34.23 | 7,436 | +0.29(+0.85%) |
Jun 05, 2024 | 33.65 | 34.50 | 33.21 | 33.94 | 8,972 | -0.03(-0.09%) |
Jun 04, 2024 | 33.89 | 34.04 | 33.32 | 33.97 | 14,853 | -0.12(-0.35%) |
Jun 03, 2024 | 34.52 | 34.52 | 33.80 | 34.09 | 7,005 | -0.61(-1.76%) |
May 31, 2024 | 33.84 | 34.70 | 33.84 | 34.70 | 17,386 | +1.10(+3.27%) |
May 30, 2024 | 33.20 | 33.86 | 33.06 | 33.60 | 6,833 | +0.39(+1.17%) |
May 29, 2024 | 33.18 | 33.38 | 33.18 | 33.21 | 1,711 | -0.19(-0.57%) |
May 28, 2024 | 33.65 | 33.65 | 33.27 | 33.40 | 3,208 | +0.01(+0.03%) |
May 24, 2024 | 33.40 | 34.04 | 33.34 | 33.39 | 6,112 | -0.23(-0.68%) |
May 23, 2024 | 34.18 | 34.60 | 33.60 | 33.62 | 6,775 | -0.25(-0.74%) |
May 22, 2024 | 34.07 | 34.31 | 33.83 | 33.87 | 10,520 | -0.35(-1.03%) |
May 21, 2024 | 34.17 | 34.36 | 33.97 | 34.22 | 12,783 | +0.13(+0.37%) |
May 20, 2024 | 33.89 | 34.10 | 33.73 | 34.10 | 6,814 | +0.26(+0.76%) |
May 17, 2024 | 33.66 | 33.84 | 33.58 | 33.84 | 20,272 | +0.28(+0.85%) |
May 16, 2024 | 33.51 | 33.66 | 33.18 | 33.56 | 7,330 | +0.14(+0.41%) |
May 15, 2024 | 33.18 | 33.47 | 33.18 | 33.42 | 5,910 | +0.26(+0.79%) |
May 14, 2024 | 33.13 | 33.22 | 32.96 | 33.16 | 1,963 | +0.05(+0.16%) |
May 13, 2024 | 33.15 | 33.30 | 33.10 | 33.10 | 4,577 | +0.07(+0.20%) |
May 10, 2024 | 33.48 | 33.48 | 32.80 | 33.04 | 6,118 | -0.05(-0.14%) |
May 09, 2024 | 32.82 | 33.20 | 32.50 | 33.08 | 7,726 | +0.13(+0.39%) |
May 08, 2024 | 32.53 | 32.96 | 32.53 | 32.96 | 5,027 | +0.16(+0.48%) |
May 07, 2024 | 32.61 | 32.81 | 32.27 | 32.80 | 11,195 | +0.35(+1.09%) |
May 06, 2024 | 32.01 | 32.44 | 32.01 | 32.44 | 13,125 | +0.39(+1.21%) |
May 03, 2024 | 32.10 | 32.15 | 31.73 | 32.06 | 3,018 | +0.21(+0.66%) |
May 02, 2024 | 31.17 | 31.87 | 31.17 | 31.85 | 5,655 | +0.68(+2.18%) |