Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 35.46 | 35.66 | 35.36 | 35.52 | 59,052 | +0.44(+1.25%) |
Jul 25, 2024 | 35.06 | 35.63 | 34.98 | 35.08 | 63,641 | +0.02(+0.06%) |
Jul 24, 2024 | 35.53 | 35.61 | 35.01 | 35.06 | 77,507 | -0.82(-2.29%) |
Jul 23, 2024 | 35.86 | 36.03 | 35.84 | 35.88 | 171,307 | +0.01(+0.03%) |
Jul 22, 2024 | 35.69 | 35.88 | 35.57 | 35.87 | 51,576 | +0.44(+1.24%) |
Jul 19, 2024 | 35.63 | 35.72 | 35.39 | 35.43 | 56,201 | -0.29(-0.81%) |
Jul 18, 2024 | 36.06 | 36.23 | 35.58 | 35.72 | 66,044 | -0.29(-0.80%) |
Jul 17, 2024 | 36.21 | 36.21 | 36.01 | 36.01 | 56,276 | -0.50(-1.38%) |
Jul 16, 2024 | 36.20 | 36.53 | 36.20 | 36.51 | 70,686 | +0.46(+1.28%) |
Jul 15, 2024 | 36.06 | 36.25 | 35.98 | 36.05 | 105,534 | +0.23(+0.64%) |
Jul 12, 2024 | 35.71 | 36.11 | 35.71 | 35.82 | 59,452 | +0.20(+0.56%) |
Jul 11, 2024 | 35.78 | 35.84 | 35.55 | 35.62 | 29,108 | -0.05(-0.14%) |
Jul 10, 2024 | 35.38 | 35.67 | 35.38 | 35.67 | 111,105 | +0.36(+1.02%) |
Jul 09, 2024 | 35.34 | 35.41 | 35.30 | 35.31 | 54,051 | +0.04(+0.11%) |
Jul 08, 2024 | 35.36 | 35.37 | 35.24 | 35.27 | 33,312 | +0.01(+0.03%) |
Jul 05, 2024 | 35.19 | 35.26 | 35.06 | 35.26 | 87,763 | +0.15(+0.43%) |
Jul 03, 2024 | 35.00 | 35.16 | 35.00 | 35.11 | 52,306 | +0.09(+0.26%) |
Jul 02, 2024 | 34.72 | 35.02 | 34.72 | 35.02 | 134,215 | +0.20(+0.57%) |
Jul 01, 2024 | 34.94 | 34.97 | 34.70 | 34.82 | 60,802 | -0.04(-0.11%) |
Jun 28, 2024 | 35.00 | 35.17 | 34.74 | 34.86 | 39,551 | -0.03(-0.09%) |
Jun 27, 2024 | 34.93 | 34.93 | 34.81 | 34.89 | 112,108 | +0.03(+0.09%) |
Jun 26, 2024 | 34.76 | 34.86 | 34.75 | 34.86 | 70,583 | +0.01(+0.03%) |
Jun 25, 2024 | 34.84 | 34.88 | 34.72 | 34.85 | 70,383 | +0.03(+0.09%) |
Jun 24, 2024 | 34.90 | 35.05 | 34.82 | 34.82 | 36,913 | -0.08(-0.23%) |
Jun 21, 2024 | 34.92 | 34.92 | 34.82 | 34.90 | 87,031 | -0.05(-0.14%) |
Jun 20, 2024 | 35.13 | 35.18 | 34.84 | 34.95 | 106,261 | -0.11(-0.31%) |
Jun 18, 2024 | 34.97 | 35.07 | 34.96 | 35.06 | 46,734 | +0.14(+0.41%) |
Jun 17, 2024 | 34.63 | 35.03 | 34.58 | 34.92 | 36,251 | +0.29(+0.84%) |
Jun 14, 2024 | 34.58 | 34.63 | 34.46 | 34.63 | 55,883 | -0.07(-0.20%) |
Jun 13, 2024 | 34.82 | 34.82 | 34.51 | 34.70 | 52,176 | -0.04(-0.13%) |
Jun 12, 2024 | 34.84 | 34.92 | 34.64 | 34.74 | 57,883 | +0.39(+1.15%) |
Jun 11, 2024 | 34.25 | 34.36 | 34.12 | 34.35 | 66,441 | +0.04(+0.12%) |
Jun 10, 2024 | 34.16 | 34.35 | 34.12 | 34.31 | 40,234 | +0.05(+0.15%) |
Jun 07, 2024 | 34.22 | 34.37 | 34.22 | 34.26 | 96,655 | -0.06(-0.18%) |
Jun 06, 2024 | 34.40 | 34.43 | 34.24 | 34.32 | 50,054 | -0.05(-0.15%) |
Jun 05, 2024 | 34.18 | 34.37 | 34.04 | 34.37 | 92,685 | +0.44(+1.29%) |
Jun 04, 2024 | 33.93 | 34.02 | 33.79 | 33.93 | 112,490 | -0.09(-0.26%) |
Jun 03, 2024 | 34.14 | 34.14 | 33.73 | 34.02 | 80,206 | -0.03(-0.09%) |
May 31, 2024 | 33.84 | 34.05 | 33.50 | 34.05 | 58,102 | +0.27(+0.80%) |
May 30, 2024 | 33.80 | 33.93 | 33.68 | 33.78 | 157,157 | -0.09(-0.27%) |
May 29, 2024 | 33.87 | 33.96 | 33.87 | 33.87 | 82,886 | -0.27(-0.80%) |
May 28, 2024 | 34.31 | 34.31 | 34.00 | 34.14 | 45,199 | -0.10(-0.28%) |
May 24, 2024 | 34.12 | 34.26 | 34.04 | 34.24 | 107,289 | +0.26(+0.76%) |
May 23, 2024 | 34.44 | 34.44 | 33.89 | 33.98 | 45,167 | -0.23(-0.67%) |
May 22, 2024 | 34.31 | 34.36 | 34.09 | 34.21 | 112,958 | -0.14(-0.41%) |
May 21, 2024 | 34.28 | 34.37 | 34.24 | 34.35 | 94,277 | +0.04(+0.12%) |
May 20, 2024 | 34.29 | 34.41 | 34.28 | 34.31 | 51,450 | +0.02(+0.06%) |
May 17, 2024 | 34.24 | 34.30 | 34.18 | 34.29 | 59,065 | +0.06(+0.17%) |
May 16, 2024 | 34.38 | 34.42 | 34.23 | 34.23 | 48,359 | -0.11(-0.32%) |
May 15, 2024 | 34.13 | 34.34 | 34.12 | 34.34 | 44,315 | +0.37(+1.09%) |
May 14, 2024 | 33.86 | 34.00 | 33.80 | 33.97 | 80,966 | +0.20(+0.58%) |
May 13, 2024 | 33.94 | 33.94 | 33.76 | 33.77 | 91,069 | -0.02(-0.05%) |
May 10, 2024 | 33.87 | 33.87 | 33.73 | 33.79 | 66,197 | +0.05(+0.15%) |
May 09, 2024 | 33.59 | 33.77 | 33.57 | 33.74 | 40,730 | +0.19(+0.56%) |
May 08, 2024 | 33.48 | 33.60 | 33.48 | 33.55 | 56,118 | -0.04(-0.12%) |
May 07, 2024 | 33.63 | 33.69 | 33.56 | 33.59 | 84,791 | +0.04(+0.12%) |
May 06, 2024 | 33.37 | 33.55 | 33.37 | 33.55 | 67,484 | +0.39(+1.17%) |
May 03, 2024 | 33.19 | 33.25 | 33.04 | 33.16 | 57,000 | +0.41(+1.25%) |
May 02, 2024 | 32.68 | 32.81 | 32.35 | 32.75 | 72,203 | +0.31(+0.96%) |