Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 35.50 | 35.61 | 35.48 | 35.55 | 2,311 | +0.41(+1.18%) |
Jul 25, 2024 | 34.85 | 35.42 | 34.85 | 35.13 | 9,729 | +0.14(+0.41%) |
Jul 24, 2024 | 35.24 | 35.41 | 34.99 | 34.99 | 16,892 | -0.26(-0.74%) |
Jul 23, 2024 | 35.30 | 35.31 | 35.23 | 35.25 | 1,512 | +0.13(+0.37%) |
Jul 22, 2024 | 34.99 | 35.13 | 34.72 | 35.12 | 5,263 | +0.13(+0.37%) |
Jul 19, 2024 | 35.02 | 35.11 | 34.86 | 34.99 | 3,138 | -0.13(-0.37%) |
Jul 18, 2024 | 35.40 | 35.67 | 34.11 | 35.12 | 8,867 | -0.41(-1.16%) |
Jul 17, 2024 | 35.07 | 35.57 | 35.03 | 35.53 | 4,382 | +0.24(+0.67%) |
Jul 16, 2024 | 34.80 | 35.31 | 34.74 | 35.29 | 3,484 | +0.57(+1.63%) |
Jul 15, 2024 | 34.42 | 34.78 | 34.42 | 34.73 | 3,834 | +0.46(+1.34%) |
Jul 12, 2024 | 34.05 | 34.32 | 34.05 | 34.27 | 12,575 | +0.03(+0.08%) |
Jul 11, 2024 | 33.97 | 34.24 | 33.97 | 34.24 | 3,783 | +0.50(+1.48%) |
Jul 10, 2024 | 33.56 | 33.74 | 33.54 | 33.74 | 2,148 | +0.28(+0.84%) |
Jul 09, 2024 | 33.19 | 33.63 | 33.19 | 33.46 | 8,550 | +0.21(+0.65%) |
Jul 08, 2024 | 33.33 | 33.52 | 33.18 | 33.25 | 3,888 | -0.08(-0.23%) |
Jul 05, 2024 | 33.60 | 33.60 | 33.22 | 33.32 | 2,741 | -0.28(-0.82%) |
Jul 03, 2024 | 33.55 | 33.60 | 33.55 | 33.60 | 911 | -0.06(-0.19%) |
Jul 02, 2024 | 33.27 | 33.66 | 33.27 | 33.66 | 1,436 | +0.31(+0.92%) |
Jul 01, 2024 | 33.37 | 33.66 | 33.33 | 33.35 | 14,211 | +0.14(+0.43%) |
Jun 28, 2024 | 33.27 | 33.27 | 33.16 | 33.21 | 1,791 | +0.25(+0.77%) |
Jun 27, 2024 | 32.84 | 32.96 | 32.82 | 32.96 | 2,126 | -0.00(-0.01%) |
Jun 26, 2024 | 32.85 | 32.96 | 32.82 | 32.96 | 4,026 | -0.07(-0.23%) |
Jun 25, 2024 | 33.05 | 33.12 | 33.03 | 33.03 | 1,479 | -0.37(-1.10%) |
Jun 24, 2024 | 33.28 | 33.51 | 33.26 | 33.40 | 2,971 | +0.38(+1.14%) |
Jun 21, 2024 | 33.06 | 33.06 | 32.87 | 33.02 | 2,930 | -0.16(-0.49%) |
Jun 20, 2024 | 33.07 | 33.72 | 33.03 | 33.18 | 10,110 | +0.04(+0.13%) |
Jun 18, 2024 | 33.02 | 33.14 | 32.97 | 33.14 | 7,007 | +0.24(+0.73%) |
Jun 17, 2024 | 32.53 | 32.91 | 32.53 | 32.90 | 24,411 | +0.35(+1.08%) |
Jun 14, 2024 | 32.52 | 32.62 | 32.52 | 32.55 | 2,216 | -0.14(-0.44%) |
Jun 13, 2024 | 32.95 | 32.95 | 32.68 | 32.69 | 5,283 | -0.30(-0.90%) |
Jun 12, 2024 | 33.26 | 33.26 | 32.99 | 32.99 | 4,551 | +0.32(+0.99%) |
Jun 11, 2024 | 33.03 | 33.03 | 32.63 | 32.67 | 10,468 | -0.57(-1.73%) |
Jun 10, 2024 | 33.23 | 33.32 | 33.04 | 33.24 | 4,954 | -0.11(-0.32%) |
Jun 07, 2024 | 33.31 | 33.42 | 33.27 | 33.35 | 3,666 | +0.15(+0.46%) |
Jun 06, 2024 | 33.17 | 33.26 | 33.16 | 33.20 | 2,495 | -0.11(-0.32%) |
Jun 05, 2024 | 33.27 | 33.34 | 32.95 | 33.30 | 10,595 | +0.03(+0.10%) |
Jun 04, 2024 | 33.36 | 33.49 | 33.16 | 33.27 | 42,996 | -0.33(-0.97%) |
Jun 03, 2024 | 33.70 | 33.70 | 33.34 | 33.60 | 4,183 | -0.18(-0.53%) |
May 31, 2024 | 33.42 | 33.78 | 33.35 | 33.78 | 3,063 | +0.47(+1.41%) |
May 30, 2024 | 33.07 | 33.38 | 33.07 | 33.30 | 9,080 | +0.40(+1.20%) |
May 29, 2024 | 32.92 | 33.01 | 32.85 | 32.91 | 4,795 | -0.29(-0.87%) |
May 28, 2024 | 33.41 | 33.41 | 33.19 | 33.20 | 2,481 | -0.34(-1.01%) |
May 24, 2024 | 33.42 | 33.54 | 33.42 | 33.54 | 2,777 | +0.27(+0.83%) |
May 23, 2024 | 33.87 | 33.87 | 33.21 | 33.26 | 6,742 | -0.46(-1.36%) |
May 22, 2024 | 33.92 | 33.92 | 33.71 | 33.72 | 3,526 | -0.22(-0.64%) |
May 21, 2024 | 33.88 | 33.98 | 33.84 | 33.94 | 3,557 | +0.12(+0.36%) |
May 20, 2024 | 34.23 | 34.24 | 33.79 | 33.82 | 8,841 | -0.41(-1.19%) |
May 17, 2024 | 34.05 | 34.28 | 34.05 | 34.23 | 7,377 | +0.15(+0.44%) |
May 16, 2024 | 34.10 | 34.17 | 34.00 | 34.08 | 6,458 | +0.12(+0.34%) |
May 15, 2024 | 34.05 | 34.05 | 33.93 | 33.96 | 3,150 | +0.07(+0.22%) |
May 14, 2024 | 33.79 | 33.91 | 33.75 | 33.89 | 2,164 | +0.25(+0.75%) |
May 13, 2024 | 33.92 | 33.92 | 33.63 | 33.63 | 3,662 | -0.13(-0.38%) |
May 10, 2024 | 33.61 | 33.76 | 33.61 | 33.76 | 832 | +0.19(+0.55%) |
May 09, 2024 | 33.23 | 33.57 | 33.23 | 33.57 | 5,345 | +0.22(+0.65%) |
May 08, 2024 | 33.10 | 33.36 | 33.10 | 33.36 | 3,622 | +0.08(+0.23%) |
May 07, 2024 | 33.37 | 33.68 | 33.26 | 33.28 | 10,264 | +0.02(+0.06%) |
May 06, 2024 | 33.31 | 33.31 | 33.14 | 33.26 | 4,546 | +0.32(+0.98%) |
May 03, 2024 | 33.07 | 33.07 | 32.85 | 32.94 | 2,265 | +0.18(+0.54%) |
May 02, 2024 | 32.72 | 32.81 | 32.62 | 32.76 | 12,171 | +0.24(+0.74%) |