Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 34.85 | 35.12 | 34.81 | 34.96 | 67,163 | +0.38(+1.10%) |
Jul 25, 2024 | 34.74 | 35.15 | 34.51 | 34.58 | 93,867 | -0.18(-0.52%) |
Jul 24, 2024 | 35.27 | 35.27 | 34.72 | 34.76 | 121,511 | -0.84(-2.36%) |
Jul 23, 2024 | 35.64 | 35.76 | 35.58 | 35.60 | 66,871 | -0.05(-0.14%) |
Jul 22, 2024 | 35.51 | 35.67 | 35.41 | 35.65 | 103,851 | +0.42(+1.19%) |
Jul 19, 2024 | 35.50 | 35.57 | 35.20 | 35.23 | 46,610 | -0.27(-0.76%) |
Jul 18, 2024 | 35.87 | 35.93 | 35.36 | 35.50 | 54,186 | -0.28(-0.78%) |
Jul 17, 2024 | 35.94 | 35.98 | 35.77 | 35.78 | 74,580 | -0.53(-1.46%) |
Jul 16, 2024 | 36.17 | 36.31 | 36.13 | 36.31 | 49,255 | +0.25(+0.69%) |
Jul 15, 2024 | 36.14 | 36.30 | 35.98 | 36.06 | 76,165 | +0.11(+0.31%) |
Jul 12, 2024 | 35.86 | 36.22 | 35.81 | 35.95 | 63,718 | +0.15(+0.42%) |
Jul 11, 2024 | 36.12 | 36.14 | 35.72 | 35.80 | 105,435 | -0.26(-0.72%) |
Jul 10, 2024 | 35.83 | 36.11 | 35.79 | 36.06 | 50,335 | +0.29(+0.81%) |
Jul 09, 2024 | 35.81 | 35.81 | 35.72 | 35.77 | 71,103 | +0.04(+0.11%) |
Jul 08, 2024 | 35.76 | 35.78 | 35.65 | 35.73 | 82,546 | +0.07(+0.20%) |
Jul 05, 2024 | 35.50 | 35.69 | 35.45 | 35.66 | 76,004 | +0.20(+0.56%) |
Jul 03, 2024 | 35.34 | 35.48 | 35.31 | 35.46 | 39,917 | +0.17(+0.48%) |
Jul 02, 2024 | 34.97 | 35.30 | 34.97 | 35.29 | 106,608 | +0.21(+0.60%) |
Jul 01, 2024 | 35.06 | 35.10 | 34.89 | 35.08 | 74,544 | +0.11(+0.31%) |
Jun 28, 2024 | 35.16 | 35.38 | 34.96 | 34.97 | 67,698 | -0.12(-0.34%) |
Jun 27, 2024 | 35.06 | 35.14 | 35.01 | 35.09 | 26,429 | +0.02(+0.07%) |
Jun 26, 2024 | 35.00 | 35.07 | 34.90 | 35.07 | 76,929 | +0.04(+0.11%) |
Jun 25, 2024 | 34.89 | 35.03 | 34.87 | 35.03 | 62,398 | +0.22(+0.63%) |
Jun 24, 2024 | 35.02 | 35.13 | 34.81 | 34.81 | 53,027 | -0.17(-0.48%) |
Jun 21, 2024 | 34.95 | 35.04 | 34.90 | 34.98 | 49,968 | -0.05(-0.14%) |
Jun 20, 2024 | 35.20 | 35.23 | 34.93 | 35.03 | 77,591 | -0.12(-0.34%) |
Jun 18, 2024 | 35.08 | 35.15 | 35.03 | 35.15 | 77,431 | +0.12(+0.34%) |
Jun 17, 2024 | 34.72 | 35.13 | 34.70 | 35.03 | 57,347 | +0.28(+0.80%) |
Jun 14, 2024 | 34.64 | 34.76 | 34.58 | 34.75 | 79,769 | -0.01(-0.03%) |
Jun 13, 2024 | 34.76 | 34.80 | 34.55 | 34.76 | 59,669 | +0.10(+0.29%) |
Jun 12, 2024 | 34.67 | 34.85 | 34.61 | 34.66 | 282,749 | +0.27(+0.78%) |
Jun 11, 2024 | 34.20 | 34.39 | 34.07 | 34.39 | 95,325 | +0.10(+0.29%) |
Jun 10, 2024 | 34.15 | 34.30 | 34.10 | 34.29 | 60,647 | +0.11(+0.32%) |
Jun 07, 2024 | 34.17 | 34.33 | 34.09 | 34.18 | 70,913 | -0.09(-0.26%) |
Jun 06, 2024 | 34.24 | 34.31 | 34.10 | 34.27 | 73,566 | +0.04(+0.12%) |
Jun 05, 2024 | 33.95 | 34.23 | 33.86 | 34.23 | 86,628 | +0.42(+1.24%) |
Jun 04, 2024 | 33.68 | 33.85 | 33.60 | 33.81 | 57,028 | +0.04(+0.12%) |
Jun 03, 2024 | 33.86 | 33.86 | 33.45 | 33.77 | 55,498 | +0.05(+0.15%) |
May 31, 2024 | 33.50 | 33.74 | 33.17 | 33.72 | 44,229 | +0.25(+0.74%) |
May 30, 2024 | 33.62 | 33.62 | 33.39 | 33.47 | 43,790 | -0.23(-0.68%) |
May 29, 2024 | 33.68 | 33.78 | 33.66 | 33.70 | 54,969 | -0.24(-0.70%) |
May 28, 2024 | 33.98 | 33.98 | 33.77 | 33.94 | 63,130 | +0.01(+0.03%) |
May 24, 2024 | 33.80 | 33.97 | 33.75 | 33.93 | 66,090 | +0.23(+0.68%) |
May 23, 2024 | 34.14 | 34.15 | 33.63 | 33.70 | 57,221 | -0.25(-0.73%) |
May 22, 2024 | 34.09 | 34.09 | 33.81 | 33.95 | 89,246 | -0.11(-0.32%) |
May 21, 2024 | 33.97 | 34.06 | 33.90 | 34.06 | 71,478 | +0.06(+0.18%) |
May 20, 2024 | 33.95 | 34.05 | 33.92 | 34.00 | 48,143 | +0.09(+0.26%) |
May 17, 2024 | 33.91 | 34.04 | 33.81 | 33.91 | 77,062 | -0.43(-1.25%) |
May 16, 2024 | 33.96 | 34.34 | 33.87 | 34.34 | 52,697 | +0.39(+1.15%) |
May 15, 2024 | 33.68 | 33.95 | 33.66 | 33.95 | 43,555 | +0.44(+1.31%) |
May 14, 2024 | 33.45 | 33.55 | 33.34 | 33.51 | 41,782 | +0.10(+0.30%) |
May 13, 2024 | 33.47 | 33.47 | 33.29 | 33.41 | 66,503 | +0.00(+0.00%) |
May 10, 2024 | 33.45 | 33.47 | 33.30 | 33.41 | 53,555 | +0.05(+0.15%) |
May 09, 2024 | 33.17 | 33.36 | 33.12 | 33.36 | 63,445 | +0.16(+0.48%) |
May 08, 2024 | 33.03 | 33.20 | 33.03 | 33.20 | 87,171 | +0.04(+0.12%) |
May 07, 2024 | 33.25 | 33.25 | 33.10 | 33.16 | 57,254 | -0.02(-0.06%) |
May 06, 2024 | 32.95 | 33.18 | 32.90 | 33.18 | 54,956 | +0.35(+1.06%) |
May 03, 2024 | 32.82 | 32.88 | 32.60 | 32.83 | 166,300 | +0.40(+1.23%) |
May 02, 2024 | 32.28 | 32.43 | 32.10 | 32.43 | 82,639 | +0.36(+1.12%) |