Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 35.37 | 35.41 | 35.31 | 35.41 | 37,577 | +0.13(+0.37%) |
Jul 19, 2024 | 35.35 | 35.36 | 35.21 | 35.28 | 320,363 | -0.07(-0.20%) |
Jul 18, 2024 | 35.40 | 35.46 | 35.27 | 35.35 | 32,715 | -0.05(-0.14%) |
Jul 17, 2024 | 35.41 | 35.43 | 35.35 | 35.40 | 789,405 | -0.13(-0.37%) |
Jul 16, 2024 | 35.48 | 35.53 | 35.45 | 35.53 | 165,727 | +0.03(+0.08%) |
Jul 15, 2024 | 35.52 | 35.52 | 35.45 | 35.50 | 24,958 | +0.07(+0.20%) |
Jul 12, 2024 | 35.35 | 35.52 | 35.35 | 35.43 | 18,773 | +0.02(+0.06%) |
Jul 11, 2024 | 35.44 | 35.46 | 35.36 | 35.41 | 42,785 | -0.06(-0.17%) |
Jul 10, 2024 | 35.38 | 35.47 | 35.36 | 35.47 | 27,856 | +0.09(+0.25%) |
Jul 09, 2024 | 35.36 | 35.40 | 35.32 | 35.38 | 27,850 | +0.01(+0.03%) |
Jul 08, 2024 | 35.33 | 35.38 | 35.32 | 35.37 | 33,830 | +0.02(+0.06%) |
Jul 05, 2024 | 35.30 | 35.35 | 35.27 | 35.35 | 120,813 | +0.09(+0.26%) |
Jul 03, 2024 | 35.23 | 35.28 | 35.23 | 35.26 | 14,978 | +0.03(+0.09%) |
Jul 02, 2024 | 35.13 | 35.23 | 35.13 | 35.23 | 9,592 | +0.05(+0.14%) |
Jul 01, 2024 | 35.06 | 35.18 | 35.06 | 35.18 | 187,307 | +0.05(+0.14%) |
Jun 28, 2024 | 35.14 | 35.19 | 35.10 | 35.13 | 15,571 | -0.01(-0.03%) |
Jun 27, 2024 | 35.11 | 35.14 | 35.10 | 35.14 | 13,312 | +0.04(+0.11%) |
Jun 26, 2024 | 35.07 | 35.14 | 35.07 | 35.10 | 23,013 | +0.02(+0.06%) |
Jun 25, 2024 | 35.07 | 35.10 | 35.03 | 35.08 | 26,999 | +0.06(+0.17%) |
Jun 24, 2024 | 35.06 | 35.09 | 35.02 | 35.02 | 20,996 | -0.04(-0.10%) |
Jun 21, 2024 | 35.04 | 35.08 | 35.02 | 35.06 | 15,509 | +0.01(+0.02%) |
Jun 20, 2024 | 35.09 | 35.15 | 35.03 | 35.05 | 56,158 | -0.03(-0.09%) |
Jun 18, 2024 | 35.08 | 35.12 | 35.05 | 35.08 | 32,397 | -0.01(-0.03%) |
Jun 17, 2024 | 34.95 | 35.11 | 34.95 | 35.09 | 20,346 | +0.08(+0.23%) |
Jun 14, 2024 | 34.96 | 35.01 | 34.93 | 35.01 | 33,557 | +0.00(+0.00%) |
Jun 13, 2024 | 34.97 | 35.01 | 34.93 | 35.01 | 218,898 | +0.06(+0.17%) |
Jun 12, 2024 | 34.97 | 35.01 | 34.90 | 34.95 | 99,761 | +0.08(+0.23%) |
Jun 11, 2024 | 34.78 | 34.87 | 34.73 | 34.87 | 46,299 | +0.04(+0.11%) |
Jun 10, 2024 | 34.76 | 34.85 | 34.73 | 34.83 | 22,922 | +0.06(+0.17%) |
Jun 07, 2024 | 34.78 | 34.86 | 34.72 | 34.77 | 29,176 | -0.05(-0.14%) |
Jun 06, 2024 | 34.80 | 34.82 | 34.72 | 34.82 | 33,309 | +0.06(+0.17%) |
Jun 05, 2024 | 34.70 | 34.80 | 34.66 | 34.76 | 50,194 | +0.12(+0.34%) |
Jun 04, 2024 | 34.58 | 34.64 | 34.54 | 34.64 | 21,392 | +0.03(+0.10%) |
Jun 03, 2024 | 34.70 | 34.70 | 34.52 | 34.61 | 344,641 | +0.00(+0.00%) |
May 31, 2024 | 34.54 | 34.61 | 34.36 | 34.61 | 284,169 | +0.10(+0.29%) |
May 30, 2024 | 34.52 | 34.53 | 34.48 | 34.51 | 34,895 | -0.04(-0.12%) |
May 29, 2024 | 34.53 | 34.60 | 34.53 | 34.55 | 70,030 | -0.11(-0.31%) |
May 28, 2024 | 34.66 | 34.66 | 34.58 | 34.66 | 27,179 | +0.02(+0.07%) |
May 24, 2024 | 34.63 | 34.68 | 34.56 | 34.63 | 384,801 | +0.11(+0.33%) |
May 23, 2024 | 34.67 | 34.70 | 34.50 | 34.52 | 57,280 | -0.10(-0.29%) |
May 22, 2024 | 34.65 | 34.66 | 34.57 | 34.62 | 23,690 | -0.02(-0.06%) |
May 21, 2024 | 34.58 | 34.68 | 34.58 | 34.64 | 75,794 | +0.05(+0.14%) |
May 20, 2024 | 34.58 | 34.65 | 34.57 | 34.59 | 75,741 | +0.02(+0.04%) |
May 17, 2024 | 34.55 | 34.60 | 34.51 | 34.58 | 31,030 | +0.05(+0.16%) |
May 16, 2024 | 34.56 | 34.60 | 34.52 | 34.52 | 32,033 | -0.04(-0.12%) |
May 15, 2024 | 34.45 | 34.59 | 34.45 | 34.56 | 30,870 | +0.17(+0.49%) |
May 14, 2024 | 34.37 | 34.44 | 34.32 | 34.39 | 32,685 | +0.05(+0.16%) |
May 13, 2024 | 34.37 | 34.37 | 34.30 | 34.34 | 20,041 | +0.04(+0.10%) |
May 10, 2024 | 34.31 | 34.35 | 34.28 | 34.30 | 32,781 | +0.04(+0.12%) |
May 09, 2024 | 34.19 | 34.31 | 34.19 | 34.26 | 33,052 | +0.05(+0.15%) |
May 08, 2024 | 34.13 | 34.24 | 34.13 | 34.21 | 24,111 | +0.03(+0.09%) |
May 07, 2024 | 34.18 | 34.23 | 34.15 | 34.18 | 41,335 | +0.03(+0.09%) |
May 06, 2024 | 34.12 | 34.16 | 34.08 | 34.15 | 57,423 | +0.16(+0.47%) |
May 03, 2024 | 34.03 | 34.08 | 33.93 | 33.99 | 97,189 | +0.20(+0.59%) |
May 02, 2024 | 33.77 | 33.84 | 33.66 | 33.79 | 74,977 | +0.11(+0.33%) |