Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 35.75 | 35.88 | 35.07 | 35.11 | 1,604,736 | -0.67(-1.87%) |
Jul 23, 2024 | 35.54 | 35.89 | 35.35 | 35.78 | 1,673,058 | +0.16(+0.45%) |
Jul 22, 2024 | 35.33 | 35.62 | 34.95 | 35.62 | 1,251,875 | +0.40(+1.14%) |
Jul 19, 2024 | 35.50 | 35.53 | 35.11 | 35.22 | 1,160,477 | -0.31(-0.87%) |
Jul 18, 2024 | 35.83 | 36.39 | 35.41 | 35.53 | 2,790,162 | -0.34(-0.95%) |
Jul 17, 2024 | 35.81 | 36.31 | 35.80 | 35.87 | 2,715,907 | -0.26(-0.72%) |
Jul 16, 2024 | 35.17 | 36.15 | 35.12 | 36.13 | 1,614,446 | +1.17(+3.35%) |
Jul 15, 2024 | 34.72 | 35.26 | 34.68 | 34.96 | 1,124,942 | +0.45(+1.30%) |
Jul 12, 2024 | 34.52 | 34.70 | 34.42 | 34.51 | 1,202,162 | +0.23(+0.67%) |
Jul 11, 2024 | 33.73 | 34.31 | 33.63 | 34.28 | 1,318,319 | +1.05(+3.16%) |
Jul 10, 2024 | 32.80 | 33.24 | 32.80 | 33.23 | 1,133,800 | +0.44(+1.34%) |
Jul 09, 2024 | 32.76 | 33.05 | 32.66 | 32.79 | 977,694 | -0.03(-0.09%) |
Jul 08, 2024 | 32.88 | 33.04 | 32.74 | 32.82 | 860,319 | +0.17(+0.52%) |
Jul 05, 2024 | 33.07 | 33.07 | 32.58 | 32.65 | 958,192 | -0.46(-1.39%) |
Jul 03, 2024 | 33.09 | 33.33 | 33.05 | 33.11 | 441,196 | +0.03(+0.09%) |
Jul 02, 2024 | 32.96 | 33.14 | 32.93 | 33.08 | 875,402 | +0.04(+0.12%) |
Jul 01, 2024 | 33.49 | 33.54 | 32.96 | 33.04 | 694,757 | -0.34(-1.02%) |
Jun 28, 2024 | 33.23 | 33.52 | 33.15 | 33.38 | 1,099,421 | +0.36(+1.09%) |
Jun 27, 2024 | 33.06 | 33.06 | 32.86 | 33.02 | 1,042,526 | +0.02(+0.06%) |
Jun 26, 2024 | 33.03 | 33.04 | 32.88 | 33.00 | 649,757 | -0.19(-0.57%) |
Jun 25, 2024 | 33.54 | 33.58 | 33.03 | 33.19 | 900,788 | -0.32(-0.95%) |
Jun 24, 2024 | 33.22 | 33.72 | 33.22 | 33.51 | 635,378 | +0.34(+1.02%) |
Jun 21, 2024 | 33.18 | 33.20 | 32.85 | 33.17 | 850,657 | -0.02(-0.06%) |
Jun 20, 2024 | 33.22 | 33.40 | 33.13 | 33.19 | 886,906 | -0.03(-0.09%) |
Jun 18, 2024 | 33.10 | 33.29 | 33.03 | 33.22 | 1,089,628 | +0.13(+0.39%) |
Jun 17, 2024 | 32.59 | 33.09 | 32.55 | 33.09 | 574,508 | +0.45(+1.37%) |
Jun 14, 2024 | 32.92 | 32.97 | 32.51 | 32.64 | 679,897 | -0.57(-1.71%) |
Jun 13, 2024 | 33.36 | 33.37 | 32.95 | 33.21 | 1,507,818 | -0.22(-0.66%) |
Jun 12, 2024 | 33.55 | 33.89 | 33.33 | 33.43 | 883,133 | +0.49(+1.48%) |
Jun 11, 2024 | 33.03 | 33.03 | 32.71 | 32.94 | 787,495 | -0.28(-0.84%) |
Jun 10, 2024 | 32.89 | 33.23 | 32.82 | 33.22 | 942,097 | +0.12(+0.36%) |
Jun 07, 2024 | 33.06 | 33.26 | 32.90 | 33.10 | 848,682 | -0.16(-0.48%) |
Jun 06, 2024 | 33.36 | 33.47 | 33.15 | 33.26 | 843,307 | -0.16(-0.48%) |
Jun 05, 2024 | 33.37 | 33.44 | 33.02 | 33.42 | 746,786 | +0.26(+0.78%) |
Jun 04, 2024 | 33.52 | 33.56 | 33.12 | 33.16 | 3,506,425 | -0.61(-1.80%) |
Jun 03, 2024 | 34.40 | 34.43 | 33.54 | 33.77 | 563,488 | -0.45(-1.31%) |
May 31, 2024 | 33.93 | 34.21 | 33.74 | 34.21 | 763,332 | +0.36(+1.06%) |
May 30, 2024 | 33.55 | 33.89 | 33.55 | 33.86 | 623,816 | +0.38(+1.13%) |
May 29, 2024 | 33.56 | 33.60 | 33.41 | 33.48 | 634,708 | -0.43(-1.26%) |
May 28, 2024 | 34.28 | 34.28 | 33.81 | 33.91 | 584,170 | -0.20(-0.58%) |
May 24, 2024 | 33.99 | 34.10 | 33.89 | 34.10 | 499,945 | +0.32(+0.94%) |
May 23, 2024 | 34.36 | 34.36 | 33.64 | 33.79 | 644,386 | -0.37(-1.08%) |
May 22, 2024 | 34.48 | 34.49 | 33.99 | 34.15 | 694,776 | -0.38(-1.10%) |
May 21, 2024 | 34.43 | 34.54 | 34.38 | 34.53 | 787,889 | +0.03(+0.09%) |
May 20, 2024 | 34.64 | 34.70 | 34.48 | 34.50 | 846,371 | -0.10(-0.29%) |
May 17, 2024 | 34.63 | 34.63 | 34.47 | 34.60 | 576,987 | +0.12(+0.35%) |
May 16, 2024 | 34.73 | 34.77 | 34.47 | 34.48 | 1,011,044 | -0.27(-0.77%) |
May 15, 2024 | 34.80 | 34.81 | 34.54 | 34.75 | 771,826 | +0.30(+0.87%) |
May 14, 2024 | 34.48 | 34.49 | 34.29 | 34.45 | 932,322 | +0.24(+0.70%) |
May 13, 2024 | 34.56 | 34.56 | 34.19 | 34.21 | 782,525 | -0.06(-0.17%) |
May 10, 2024 | 34.48 | 34.48 | 34.19 | 34.27 | 675,887 | -0.06(-0.17%) |
May 09, 2024 | 34.09 | 34.34 | 34.01 | 34.33 | 1,331,609 | +0.35(+1.03%) |
May 08, 2024 | 33.80 | 34.01 | 33.73 | 33.99 | 1,146,106 | +0.03(+0.09%) |
May 07, 2024 | 34.04 | 34.21 | 33.96 | 33.96 | 810,285 | -0.01(-0.03%) |
May 06, 2024 | 33.87 | 34.06 | 33.78 | 33.97 | 907,098 | +0.40(+1.19%) |
May 03, 2024 | 33.73 | 33.86 | 33.44 | 33.57 | 787,921 | +0.32(+0.96%) |
May 02, 2024 | 33.05 | 33.25 | 32.79 | 33.25 | 1,196,805 | +0.54(+1.64%) |