Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 35.54 | 35.64 | 35.42 | 35.64 | 2,950 | +0.11(+0.32%) |
Jul 15, 2024 | 35.67 | 35.78 | 35.48 | 35.53 | 12,093 | +0.02(+0.05%) |
Jul 12, 2024 | 35.30 | 35.80 | 35.25 | 35.51 | 13,736 | +0.27(+0.77%) |
Jul 11, 2024 | 36.05 | 36.05 | 35.24 | 35.24 | 69,936 | -0.87(-2.41%) |
Jul 10, 2024 | 35.81 | 36.11 | 35.72 | 36.11 | 8,960 | +0.47(+1.32%) |
Jul 09, 2024 | 35.80 | 35.82 | 35.60 | 35.64 | 40,988 | -0.07(-0.20%) |
Jul 08, 2024 | 35.55 | 35.71 | 35.55 | 35.71 | 8,803 | +0.09(+0.25%) |
Jul 05, 2024 | 35.35 | 35.62 | 35.30 | 35.62 | 26,618 | +0.42(+1.21%) |
Jul 03, 2024 | 35.10 | 35.20 | 35.10 | 35.20 | 11,819 | +0.23(+0.64%) |
Jul 02, 2024 | 34.62 | 34.97 | 34.62 | 34.97 | 4,013 | +0.36(+1.04%) |
Jul 01, 2024 | 34.28 | 34.61 | 34.20 | 34.61 | 21,136 | +0.33(+0.96%) |
Jun 28, 2024 | 34.22 | 34.84 | 34.22 | 34.28 | 11,858 | -0.20(-0.58%) |
Jun 27, 2024 | 34.32 | 34.51 | 34.32 | 34.48 | 19,048 | +0.07(+0.20%) |
Jun 26, 2024 | 34.34 | 34.41 | 34.25 | 34.41 | 10,008 | -0.01(-0.03%) |
Jun 25, 2024 | 34.13 | 34.42 | 34.13 | 34.42 | 3,246 | +0.43(+1.27%) |
Jun 24, 2024 | 34.31 | 34.31 | 33.99 | 33.99 | 4,077 | -0.40(-1.15%) |
Jun 21, 2024 | 34.47 | 34.56 | 34.39 | 34.39 | 1,840 | -0.12(-0.34%) |
Jun 20, 2024 | 34.76 | 34.80 | 34.46 | 34.50 | 26,182 | -0.19(-0.55%) |
Jun 18, 2024 | 34.76 | 34.77 | 34.65 | 34.69 | 16,762 | -0.08(-0.23%) |
Jun 17, 2024 | 34.30 | 34.80 | 34.30 | 34.77 | 5,584 | +0.51(+1.49%) |
Jun 14, 2024 | 34.07 | 34.26 | 34.07 | 34.26 | 2,555 | +0.08(+0.23%) |
Jun 13, 2024 | 34.19 | 34.19 | 34.01 | 34.18 | 9,359 | +0.18(+0.53%) |
Jun 12, 2024 | 33.93 | 34.07 | 33.86 | 34.00 | 38,438 | +0.45(+1.34%) |
Jun 11, 2024 | 33.25 | 33.55 | 33.25 | 33.55 | 4,534 | +0.28(+0.85%) |
Jun 10, 2024 | 33.21 | 33.27 | 33.15 | 33.27 | 1,347 | +0.10(+0.29%) |
Jun 07, 2024 | 33.19 | 33.23 | 33.14 | 33.17 | 2,765 | +0.03(+0.09%) |
Jun 06, 2024 | 33.26 | 33.26 | 33.13 | 33.14 | 11,058 | -0.08(-0.24%) |
Jun 05, 2024 | 32.83 | 33.22 | 32.83 | 33.22 | 24,419 | +0.66(+2.03%) |
Jun 04, 2024 | 32.33 | 32.59 | 32.28 | 32.56 | 6,570 | +0.10(+0.31%) |
Jun 03, 2024 | 32.36 | 32.46 | 32.07 | 32.46 | 33,887 | +0.17(+0.51%) |
May 31, 2024 | 32.41 | 32.41 | 31.83 | 32.30 | 18,000 | -0.08(-0.23%) |
May 30, 2024 | 32.56 | 32.58 | 32.27 | 32.37 | 17,032 | -0.27(-0.83%) |
May 29, 2024 | 32.45 | 32.84 | 32.45 | 32.64 | 34,833 | -0.33(-1.00%) |
May 28, 2024 | 33.26 | 33.26 | 32.82 | 32.97 | 6,613 | +0.20(+0.61%) |
May 24, 2024 | 32.94 | 32.94 | 32.77 | 32.77 | 8,982 | +0.23(+0.71%) |
May 23, 2024 | 33.00 | 33.00 | 32.52 | 32.54 | 29,941 | -0.14(-0.43%) |
May 22, 2024 | 32.68 | 32.75 | 32.52 | 32.68 | 23,781 | +0.00(+0.00%) |
May 21, 2024 | 32.58 | 32.68 | 32.52 | 32.68 | 15,821 | +0.14(+0.43%) |
May 20, 2024 | 32.60 | 32.61 | 32.50 | 32.54 | 21,263 | +0.13(+0.40%) |
May 17, 2024 | 32.35 | 32.43 | 32.26 | 32.41 | 16,885 | +0.07(+0.22%) |
May 16, 2024 | 32.46 | 32.60 | 32.34 | 32.34 | 24,772 | -0.15(-0.46%) |
May 15, 2024 | 32.17 | 32.49 | 32.16 | 32.49 | 45,558 | +0.49(+1.53%) |
May 14, 2024 | 31.89 | 32.00 | 31.72 | 32.00 | 13,098 | +0.30(+0.95%) |
May 13, 2024 | 31.81 | 31.81 | 31.67 | 31.70 | 15,331 | -0.02(-0.06%) |
May 10, 2024 | 31.61 | 31.72 | 31.54 | 31.72 | 4,148 | +0.16(+0.51%) |
May 09, 2024 | 31.63 | 31.64 | 31.53 | 31.56 | 6,281 | +0.01(+0.02%) |
May 08, 2024 | 31.56 | 31.58 | 31.48 | 31.56 | 8,191 | +0.04(+0.14%) |
May 07, 2024 | 31.53 | 31.66 | 31.51 | 31.51 | 4,216 | -0.02(-0.08%) |
May 06, 2024 | 31.39 | 31.54 | 31.34 | 31.54 | 19,247 | +0.32(+1.04%) |
May 03, 2024 | 31.04 | 31.25 | 30.61 | 31.21 | 43,340 | +0.58(+1.89%) |
May 02, 2024 | 30.52 | 30.63 | 30.23 | 30.63 | 30,295 | +0.48(+1.59%) |