Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 37.90 | 38.49 | 37.21 | 38.01 | 193,703 | +0.44(+1.17%) |
Jul 15, 2024 | 37.38 | 37.82 | 37.20 | 37.57 | 135,775 | +0.54(+1.46%) |
Jul 12, 2024 | 36.67 | 37.14 | 36.55 | 37.03 | 173,247 | +0.63(+1.73%) |
Jul 11, 2024 | 35.67 | 36.49 | 35.50 | 36.40 | 128,553 | +1.30(+3.70%) |
Jul 10, 2024 | 35.47 | 35.86 | 34.98 | 35.10 | 74,544 | -0.36(-1.02%) |
Jul 09, 2024 | 35.43 | 35.74 | 35.23 | 35.46 | 115,027 | +0.15(+0.42%) |
Jul 08, 2024 | 35.14 | 35.46 | 34.99 | 35.31 | 190,548 | +0.46(+1.32%) |
Jul 05, 2024 | 34.79 | 35.01 | 34.44 | 34.85 | 114,177 | -0.10(-0.29%) |
Jul 03, 2024 | 35.26 | 35.26 | 34.80 | 34.95 | 46,776 | -0.34(-0.96%) |
Jul 02, 2024 | 35.30 | 35.63 | 35.23 | 35.29 | 106,650 | +0.03(+0.09%) |
Jul 01, 2024 | 35.54 | 35.77 | 35.16 | 35.26 | 111,353 | -0.21(-0.59%) |
Jun 28, 2024 | 35.27 | 35.71 | 34.86 | 35.47 | 478,919 | +0.31(+0.88%) |
Jun 27, 2024 | 35.14 | 35.27 | 34.80 | 35.16 | 89,397 | +0.02(+0.06%) |
Jun 26, 2024 | 34.90 | 35.16 | 34.56 | 35.14 | 158,187 | +0.20(+0.57%) |
Jun 25, 2024 | 35.01 | 35.10 | 34.56 | 34.94 | 118,064 | -0.23(-0.65%) |
Jun 24, 2024 | 35.13 | 35.60 | 34.99 | 35.17 | 183,887 | -0.04(-0.11%) |
Jun 21, 2024 | 34.78 | 35.67 | 34.75 | 35.21 | 851,826 | +0.64(+1.85%) |
Jun 20, 2024 | 34.50 | 34.86 | 34.28 | 34.57 | 151,686 | -0.13(-0.37%) |
Jun 18, 2024 | 34.70 | 34.76 | 34.48 | 34.70 | 194,892 | +0.14(+0.41%) |
Jun 17, 2024 | 34.22 | 34.64 | 33.75 | 34.56 | 189,860 | +0.31(+0.91%) |
Jun 14, 2024 | 33.72 | 34.33 | 33.29 | 34.25 | 191,339 | +0.43(+1.27%) |
Jun 13, 2024 | 34.67 | 34.67 | 33.68 | 33.82 | 172,917 | -0.85(-2.45%) |
Jun 12, 2024 | 34.82 | 35.20 | 34.40 | 34.67 | 156,565 | +0.57(+1.67%) |
Jun 11, 2024 | 34.13 | 34.14 | 33.69 | 34.10 | 151,357 | -0.18(-0.53%) |
Jun 10, 2024 | 34.42 | 34.42 | 33.78 | 34.28 | 183,364 | -0.45(-1.30%) |
Jun 07, 2024 | 34.41 | 34.91 | 34.38 | 34.73 | 97,915 | +0.10(+0.29%) |
Jun 06, 2024 | 34.67 | 34.91 | 34.45 | 34.63 | 117,497 | -0.22(-0.63%) |
Jun 05, 2024 | 35.28 | 35.35 | 34.72 | 34.85 | 143,077 | -0.43(-1.22%) |
Jun 04, 2024 | 35.62 | 35.79 | 35.05 | 35.28 | 129,127 | -0.39(-1.09%) |
Jun 03, 2024 | 36.62 | 36.62 | 35.56 | 35.67 | 125,552 | -0.61(-1.68%) |
May 31, 2024 | 35.96 | 36.32 | 35.60 | 36.28 | 151,924 | +0.28(+0.78%) |
May 30, 2024 | 36.47 | 36.47 | 35.89 | 36.00 | 89,955 | -0.15(-0.41%) |
May 29, 2024 | 36.80 | 37.10 | 36.08 | 36.15 | 107,554 | -0.89(-2.40%) |
May 28, 2024 | 37.02 | 37.82 | 36.94 | 37.04 | 154,358 | +0.02(+0.05%) |
May 24, 2024 | 37.35 | 37.35 | 36.98 | 37.02 | 98,981 | -0.10(-0.27%) |
May 23, 2024 | 37.09 | 37.14 | 36.54 | 37.12 | 238,647 | -0.01(-0.03%) |
May 22, 2024 | 37.01 | 37.38 | 36.58 | 37.13 | 140,493 | +0.10(+0.27%) |
May 21, 2024 | 36.72 | 37.16 | 36.72 | 37.03 | 131,041 | +0.27(+0.73%) |
May 20, 2024 | 37.03 | 37.52 | 36.76 | 36.76 | 152,816 | -0.42(-1.13%) |
May 17, 2024 | 36.54 | 37.21 | 36.12 | 37.18 | 141,637 | +0.75(+2.06%) |
May 16, 2024 | 35.83 | 36.45 | 35.81 | 36.43 | 95,052 | +0.63(+1.76%) |
May 15, 2024 | 36.20 | 36.35 | 35.70 | 35.80 | 87,664 | -0.12(-0.33%) |
May 14, 2024 | 36.26 | 36.26 | 35.46 | 35.92 | 121,805 | -0.15(-0.42%) |
May 13, 2024 | 36.12 | 36.35 | 36.04 | 36.07 | 102,270 | +0.18(+0.50%) |
May 10, 2024 | 36.00 | 36.00 | 35.47 | 35.89 | 114,798 | -0.21(-0.58%) |
May 09, 2024 | 35.58 | 36.10 | 35.53 | 36.10 | 101,427 | +0.40(+1.12%) |
May 08, 2024 | 35.77 | 35.99 | 35.64 | 35.70 | 78,493 | -0.26(-0.72%) |
May 07, 2024 | 36.26 | 36.44 | 35.90 | 35.96 | 132,203 | -0.18(-0.50%) |
May 06, 2024 | 36.22 | 36.37 | 36.08 | 36.14 | 80,281 | -0.01(-0.03%) |
May 03, 2024 | 36.32 | 36.32 | 35.80 | 36.15 | 122,057 | +0.20(+0.56%) |
May 02, 2024 | 36.02 | 36.04 | 35.69 | 35.95 | 100,979 | +0.17(+0.48%) |