Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 35.12 | 35.13 | 34.99 | 35.03 | 403,243 | -0.12(-0.36%) |
Jul 18, 2024 | 35.50 | 35.51 | 35.10 | 35.16 | 1,214,845 | -0.18(-0.51%) |
Jul 17, 2024 | 35.38 | 35.49 | 35.34 | 35.34 | 803,804 | -0.43(-1.20%) |
Jul 16, 2024 | 35.57 | 35.77 | 35.54 | 35.77 | 924,463 | +0.20(+0.56%) |
Jul 15, 2024 | 35.83 | 35.83 | 35.53 | 35.57 | 607,233 | -0.28(-0.78%) |
Jul 12, 2024 | 35.78 | 35.97 | 35.76 | 35.85 | 552,519 | +0.26(+0.73%) |
Jul 11, 2024 | 35.67 | 35.70 | 35.56 | 35.59 | 693,812 | -0.14(-0.39%) |
Jul 10, 2024 | 35.47 | 35.75 | 35.47 | 35.73 | 1,100,522 | +0.49(+1.39%) |
Jul 09, 2024 | 35.35 | 35.35 | 35.17 | 35.24 | 693,009 | -0.11(-0.31%) |
Jul 08, 2024 | 35.49 | 35.50 | 35.32 | 35.35 | 766,101 | -0.12(-0.34%) |
Jul 05, 2024 | 35.55 | 35.56 | 35.31 | 35.47 | 1,021,320 | +0.09(+0.25%) |
Jul 03, 2024 | 35.32 | 35.38 | 35.27 | 35.38 | 719,655 | +0.26(+0.74%) |
Jul 02, 2024 | 34.95 | 35.12 | 34.91 | 35.12 | 897,865 | -0.54(-1.51%) |
Jul 01, 2024 | 35.74 | 35.80 | 35.59 | 35.66 | 659,661 | +0.10(+0.30%) |
Jun 28, 2024 | 35.52 | 35.65 | 35.42 | 35.55 | 1,063,523 | +0.03(+0.10%) |
Jun 27, 2024 | 35.51 | 35.59 | 35.46 | 35.52 | 2,362,789 | +0.00(+0.00%) |
Jun 26, 2024 | 35.49 | 35.57 | 35.43 | 35.52 | 1,486,167 | -0.12(-0.34%) |
Jun 25, 2024 | 35.54 | 35.67 | 35.52 | 35.64 | 889,212 | +0.15(+0.42%) |
Jun 24, 2024 | 35.48 | 35.65 | 35.48 | 35.49 | 1,505,822 | +0.18(+0.51%) |
Jun 21, 2024 | 35.25 | 35.37 | 35.20 | 35.31 | 798,265 | -0.16(-0.45%) |
Jun 20, 2024 | 35.34 | 35.49 | 35.31 | 35.47 | 685,407 | +0.18(+0.51%) |
Jun 18, 2024 | 35.19 | 35.30 | 35.17 | 35.29 | 754,770 | +0.10(+0.28%) |
Jun 17, 2024 | 35.04 | 35.20 | 34.93 | 35.19 | 857,183 | +0.11(+0.31%) |
Jun 14, 2024 | 35.10 | 35.16 | 34.94 | 35.08 | 1,917,421 | -0.30(-0.85%) |
Jun 13, 2024 | 35.50 | 35.50 | 35.22 | 35.38 | 996,571 | -0.35(-0.98%) |
Jun 12, 2024 | 35.76 | 35.83 | 35.67 | 35.73 | 1,201,320 | +0.24(+0.68%) |
Jun 11, 2024 | 35.52 | 35.55 | 35.33 | 35.49 | 2,942,187 | -0.39(-1.09%) |
Jun 10, 2024 | 35.69 | 35.89 | 35.65 | 35.88 | 1,580,142 | +0.05(+0.14%) |
Jun 07, 2024 | 35.87 | 35.98 | 35.78 | 35.83 | 13,248,235 | -0.11(-0.31%) |
Jun 06, 2024 | 35.93 | 35.96 | 35.85 | 35.94 | 23,745,020 | +0.02(+0.06%) |
Jun 05, 2024 | 35.81 | 35.92 | 35.68 | 35.92 | 1,245,804 | +0.36(+1.01%) |
Jun 04, 2024 | 35.59 | 35.61 | 35.42 | 35.56 | 1,025,824 | -0.11(-0.31%) |
Jun 03, 2024 | 35.79 | 35.85 | 35.53 | 35.67 | 1,428,836 | -0.06(-0.17%) |
May 31, 2024 | 35.60 | 35.74 | 35.47 | 35.73 | 775,022 | +0.32(+0.90%) |
May 30, 2024 | 35.37 | 35.48 | 35.21 | 35.41 | 921,093 | +0.14(+0.40%) |
May 29, 2024 | 35.27 | 35.33 | 35.22 | 35.27 | 607,582 | -0.41(-1.15%) |
May 28, 2024 | 35.74 | 35.74 | 35.56 | 35.68 | 553,835 | -0.04(-0.10%) |
May 24, 2024 | 35.62 | 35.74 | 35.56 | 35.72 | 604,716 | +0.20(+0.55%) |
May 23, 2024 | 35.89 | 35.89 | 35.45 | 35.52 | 540,279 | -0.14(-0.39%) |
May 22, 2024 | 35.65 | 35.73 | 35.54 | 35.66 | 541,952 | -0.23(-0.64%) |
May 21, 2024 | 35.79 | 35.89 | 35.78 | 35.89 | 515,687 | -0.05(-0.14%) |
May 20, 2024 | 35.95 | 36.00 | 35.88 | 35.94 | 545,707 | +0.08(+0.22%) |
May 17, 2024 | 35.80 | 35.86 | 35.75 | 35.86 | 510,823 | +0.14(+0.39%) |
May 16, 2024 | 35.87 | 35.87 | 35.70 | 35.72 | 735,334 | -0.13(-0.36%) |
May 15, 2024 | 35.74 | 35.85 | 35.71 | 35.85 | 538,431 | +0.14(+0.39%) |
May 14, 2024 | 35.61 | 35.71 | 35.52 | 35.71 | 517,017 | +0.21(+0.59%) |
May 13, 2024 | 35.48 | 35.54 | 35.45 | 35.50 | 514,843 | +0.03(+0.08%) |
May 10, 2024 | 35.56 | 35.56 | 35.45 | 35.47 | 617,147 | +0.07(+0.20%) |
May 09, 2024 | 35.21 | 35.40 | 35.19 | 35.40 | 921,485 | +0.18(+0.51%) |
May 08, 2024 | 35.11 | 35.22 | 35.09 | 35.22 | 782,467 | +0.07(+0.20%) |
May 07, 2024 | 35.09 | 35.22 | 35.08 | 35.15 | 1,440,616 | +0.17(+0.49%) |
May 06, 2024 | 34.85 | 35.00 | 34.83 | 34.98 | 1,064,798 | +0.27(+0.78%) |
May 03, 2024 | 34.68 | 34.71 | 34.52 | 34.71 | 825,601 | +0.26(+0.75%) |
May 02, 2024 | 34.55 | 34.55 | 34.37 | 34.45 | 636,431 | -0.15(-0.43%) |