Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 35.59 | 35.72 | 35.59 | 35.71 | 2,965 | +0.45(+1.28%) |
Jul 25, 2024 | 35.38 | 35.38 | 35.26 | 35.26 | 1,869 | -0.22(-0.62%) |
Jul 24, 2024 | 35.88 | 35.94 | 35.48 | 35.48 | 18,140 | -0.43(-1.20%) |
Jul 23, 2024 | 35.84 | 35.91 | 35.81 | 35.91 | 2,370 | +0.06(+0.17%) |
Jul 22, 2024 | 35.67 | 35.85 | 35.67 | 35.85 | 2,406 | +0.32(+0.90%) |
Jul 19, 2024 | 35.44 | 35.67 | 35.44 | 35.53 | 2,491 | -0.05(-0.14%) |
Jul 18, 2024 | 35.64 | 35.64 | 35.54 | 35.58 | 1,752 | -0.36(-1.00%) |
Jul 17, 2024 | 36.01 | 36.01 | 35.94 | 35.94 | 279 | -0.31(-0.86%) |
Jul 16, 2024 | 35.96 | 36.26 | 35.96 | 36.25 | 1,644 | +0.33(+0.92%) |
Jul 15, 2024 | 35.93 | 35.99 | 35.90 | 35.92 | 4,317 | +0.12(+0.34%) |
Jul 12, 2024 | 35.67 | 35.80 | 35.64 | 35.80 | 2,675 | +0.17(+0.48%) |
Jul 11, 2024 | 35.28 | 35.63 | 35.28 | 35.63 | 771 | +0.49(+1.39%) |
Jul 10, 2024 | 34.78 | 35.14 | 34.78 | 35.14 | 1,451 | +0.45(+1.30%) |
Jul 09, 2024 | 34.81 | 34.83 | 34.69 | 34.69 | 3,959 | -0.23(-0.66%) |
Jul 05, 2024 | 34.92 | 47 | -0.10(-0.29%) | |||
Jul 04, 2024 | 34.96 | 35.02 | 34.96 | 35.02 | 1,428 | +0.11(+0.32%) |
Jul 03, 2024 | 34.74 | 35.02 | 34.74 | 34.91 | 5,796 | +0.36(+1.04%) |
Jul 02, 2024 | 34.39 | 34.55 | 34.32 | 34.55 | 8,365 | +0.19(+0.55%) |
Jun 27, 2024 | 34.36 | 0 | +0.32(+0.94%) | |||
Jun 26, 2024 | 33.91 | 34.04 | 33.91 | 34.04 | 804 | -0.01(-0.03%) |
Jun 25, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 722 | -0.21(-0.61%) |
Jun 24, 2024 | 33.89 | 34.28 | 33.89 | 34.26 | 69,852 | +0.43(+1.27%) |
Jun 21, 2024 | 33.98 | 33.98 | 33.79 | 33.83 | 25,520 | -0.16(-0.47%) |
Jun 20, 2024 | 34.02 | 34.03 | 33.93 | 33.99 | 169,866 | -0.04(-0.12%) |
Jun 19, 2024 | 34.01 | 34.03 | 33.96 | 34.03 | 2,570 | -0.08(-0.23%) |
Jun 18, 2024 | 34.10 | 34.12 | 34.09 | 34.11 | 3,649 | +0.20(+0.59%) |
Jun 17, 2024 | 33.91 | 33.96 | 33.78 | 33.91 | 3,434 | -0.01(-0.03%) |
Jun 14, 2024 | 34.00 | 34.00 | 33.88 | 33.92 | 2,471 | -0.18(-0.53%) |
Jun 13, 2024 | 34.42 | 34.42 | 34.08 | 34.10 | 55,361 | -0.38(-1.10%) |
Jun 12, 2024 | 34.75 | 34.75 | 34.48 | 34.48 | 830 | +0.22(+0.64%) |
Jun 11, 2024 | 34.41 | 34.41 | 34.26 | 34.26 | 321 | -0.33(-0.95%) |
Jun 10, 2024 | 34.23 | 34.59 | 34.23 | 34.59 | 2,941 | +0.36(+1.05%) |
Jun 07, 2024 | 34.44 | 34.44 | 34.23 | 34.23 | 4,807 | -0.53(-1.52%) |
Jun 06, 2024 | 34.52 | 34.76 | 34.52 | 34.76 | 7,917 | +0.57(+1.67%) |
Jun 05, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 1,410 | +0.15(+0.44%) |
Jun 04, 2024 | 34.21 | 34.21 | 34.00 | 34.04 | 2,707 | -0.35(-1.02%) |
Jun 03, 2024 | 34.35 | 34.39 | 34.35 | 34.39 | 707 | +0.04(+0.12%) |
May 31, 2024 | 34.58 | 34.58 | 34.20 | 34.35 | 1,660 | -0.08(-0.23%) |
May 30, 2024 | 34.37 | 34.53 | 34.29 | 34.43 | 5,828 | +0.04(+0.12%) |
May 29, 2024 | 34.70 | 34.70 | 34.38 | 34.39 | 29,655 | -0.46(-1.32%) |
May 28, 2024 | 34.99 | 35.00 | 34.85 | 34.85 | 6,141 | -0.12(-0.34%) |
May 27, 2024 | 34.75 | 34.97 | 34.75 | 34.97 | 3,368 | +0.28(+0.81%) |
May 24, 2024 | 34.57 | 34.69 | 34.57 | 34.69 | 3,067 | +0.30(+0.87%) |
May 23, 2024 | 34.83 | 34.83 | 34.36 | 34.39 | 2,005 | -0.58(-1.66%) |
May 22, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 640 | -0.07(-0.20%) |
May 21, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 241 | +0.03(+0.09%) |
May 17, 2024 | 35.01 | 0 | +0.22(+0.63%) | |||
May 16, 2024 | 34.72 | 34.84 | 34.72 | 34.79 | 2,082 | +0.08(+0.23%) |
May 15, 2024 | 34.60 | 34.71 | 34.60 | 34.71 | 547 | +0.27(+0.78%) |
May 14, 2024 | 34.53 | 34.66 | 34.44 | 34.44 | 2,840 | +0.06(+0.17%) |
May 13, 2024 | 34.57 | 34.57 | 34.38 | 34.38 | 923 | -0.08(-0.23%) |
May 10, 2024 | 34.47 | 34.50 | 34.46 | 34.46 | 915 | -0.18(-0.52%) |
May 09, 2024 | 34.41 | 34.65 | 34.41 | 34.64 | 1,740 | +0.29(+0.84%) |
May 08, 2024 | 34.19 | 34.35 | 34.19 | 34.35 | 1,198 | +0.01(+0.03%) |
May 07, 2024 | 34.24 | 34.50 | 34.24 | 34.34 | 2,890 | +0.04(+0.12%) |
May 06, 2024 | 34.02 | 34.30 | 34.02 | 34.30 | 2,145 | +0.53(+1.57%) |
May 03, 2024 | 33.81 | 33.81 | 33.77 | 33.77 | 5,670 | +0.10(+0.30%) |
May 02, 2024 | 33.63 | 33.67 | 33.62 | 33.67 | 800 | +0.06(+0.18%) |