Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 36.05 | 36.05 | 35.95 | 35.96 | 46,974 | -0.24(-0.66%) |
Jul 16, 2024 | 36.12 | 36.20 | 36.11 | 36.20 | 43,961 | +0.08(+0.22%) |
Jul 15, 2024 | 36.09 | 36.19 | 36.04 | 36.12 | 32,816 | +0.03(+0.08%) |
Jul 12, 2024 | 36.02 | 36.17 | 36.02 | 36.09 | 68,228 | +0.13(+0.36%) |
Jul 11, 2024 | 36.07 | 36.09 | 35.95 | 35.96 | 33,711 | -0.15(-0.42%) |
Jul 10, 2024 | 35.99 | 36.11 | 35.93 | 36.11 | 42,189 | +0.15(+0.42%) |
Jul 09, 2024 | 35.97 | 35.99 | 35.90 | 35.96 | 63,853 | +0.04(+0.11%) |
Jul 08, 2024 | 35.92 | 35.96 | 35.88 | 35.92 | 83,881 | -0.00(-0.01%) |
Jul 05, 2024 | 35.83 | 35.93 | 35.77 | 35.92 | 31,490 | +0.08(+0.24%) |
Jul 03, 2024 | 35.73 | 35.84 | 35.73 | 35.84 | 16,413 | +0.11(+0.30%) |
Jul 02, 2024 | 35.65 | 35.74 | 35.60 | 35.73 | 105,752 | +0.12(+0.34%) |
Jul 01, 2024 | 35.62 | 35.69 | 35.53 | 35.61 | 51,401 | -0.01(-0.03%) |
Jun 28, 2024 | 35.66 | 35.74 | 35.56 | 35.62 | 30,202 | -0.02(-0.06%) |
Jun 27, 2024 | 35.65 | 35.67 | 35.57 | 35.64 | 41,081 | +0.01(+0.03%) |
Jun 26, 2024 | 35.55 | 35.65 | 35.54 | 35.63 | 55,916 | +0.03(+0.08%) |
Jun 25, 2024 | 35.56 | 35.61 | 35.49 | 35.60 | 77,535 | +0.08(+0.23%) |
Jun 24, 2024 | 35.59 | 35.62 | 35.48 | 35.52 | 70,404 | -0.02(-0.06%) |
Jun 21, 2024 | 35.60 | 35.60 | 35.48 | 35.54 | 110,553 | -0.01(-0.01%) |
Jun 20, 2024 | 35.61 | 35.68 | 35.49 | 35.55 | 149,985 | -0.07(-0.21%) |
Jun 18, 2024 | 35.58 | 35.64 | 35.55 | 35.62 | 128,413 | +0.05(+0.14%) |
Jun 17, 2024 | 35.43 | 35.62 | 35.41 | 35.57 | 1,048,261 | +0.12(+0.34%) |
Jun 14, 2024 | 35.39 | 35.45 | 35.35 | 35.45 | 198,058 | -0.03(-0.08%) |
Jun 13, 2024 | 35.46 | 35.52 | 35.35 | 35.48 | 125,901 | +0.11(+0.31%) |
Jun 12, 2024 | 35.39 | 35.49 | 35.35 | 35.37 | 273,200 | +0.10(+0.28%) |
Jun 11, 2024 | 35.16 | 35.27 | 35.09 | 35.27 | 210,906 | +0.04(+0.11%) |
Jun 10, 2024 | 35.12 | 35.23 | 35.12 | 35.23 | 185,526 | +0.07(+0.20%) |
Jun 07, 2024 | 35.15 | 35.26 | 35.12 | 35.16 | 223,228 | -0.04(-0.11%) |
Jun 06, 2024 | 35.21 | 35.25 | 35.12 | 35.20 | 2,296,617 | +0.00(+0.00%) |
Jun 05, 2024 | 35.05 | 35.20 | 34.99 | 35.20 | 370,526 | +0.25(+0.72%) |
Jun 04, 2024 | 34.92 | 35.02 | 34.86 | 34.95 | 290,754 | -0.01(-0.03%) |
Jun 03, 2024 | 34.99 | 35.06 | 34.77 | 34.96 | 1,412,455 | +0.04(+0.11%) |
May 31, 2024 | 34.94 | 34.98 | 34.92 | 34.92 | 1,971,932 | -0.03(-0.09%) |
May 30, 2024 | 34.93 | 34.95 | 34.90 | 34.95 | 251,936 | +0.03(+0.07%) |
May 29, 2024 | 34.90 | 34.95 | 34.88 | 34.92 | 85,491 | -0.01(-0.01%) |
May 28, 2024 | 34.90 | 34.94 | 34.89 | 34.93 | 62,278 | +0.00(+0.01%) |
May 24, 2024 | 34.90 | 34.94 | 34.87 | 34.92 | 24,814 | +0.02(+0.06%) |
May 23, 2024 | 34.87 | 34.92 | 34.86 | 34.91 | 35,163 | +0.04(+0.13%) |
May 22, 2024 | 34.86 | 34.92 | 34.84 | 34.86 | 21,295 | -0.02(-0.07%) |
May 21, 2024 | 34.90 | 34.91 | 34.83 | 34.88 | 15,051 | -0.02(-0.04%) |
May 20, 2024 | 34.85 | 34.90 | 34.82 | 34.90 | 35,235 | +0.05(+0.13%) |
May 17, 2024 | 34.87 | 34.88 | 34.81 | 34.85 | 10,089 | +0.05(+0.16%) |
May 16, 2024 | 34.89 | 34.89 | 34.80 | 34.80 | 14,437 | -0.03(-0.09%) |
May 15, 2024 | 34.82 | 34.87 | 34.79 | 34.83 | 22,617 | +0.00(+0.00%) |
May 14, 2024 | 34.80 | 34.83 | 34.79 | 34.83 | 11,547 | +0.00(+0.01%) |
May 13, 2024 | 34.81 | 34.85 | 34.78 | 34.83 | 17,487 | +0.04(+0.10%) |
May 10, 2024 | 34.81 | 34.81 | 34.77 | 34.79 | 28,191 | +0.03(+0.08%) |
May 09, 2024 | 34.79 | 34.80 | 34.76 | 34.76 | 13,358 | -0.01(-0.03%) |
May 08, 2024 | 34.77 | 34.79 | 34.74 | 34.77 | 104,673 | +0.02(+0.06%) |
May 07, 2024 | 34.77 | 34.78 | 34.74 | 34.75 | 21,036 | +0.01(+0.03%) |
May 06, 2024 | 34.75 | 34.81 | 34.71 | 34.74 | 22,122 | +0.02(+0.06%) |
May 03, 2024 | 34.72 | 34.73 | 34.71 | 34.72 | 54,102 | +0.06(+0.17%) |
May 02, 2024 | 34.63 | 34.68 | 34.63 | 34.66 | 7,715 | +0.06(+0.17%) |