Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 35.55 | 35.55 | 35.43 | 35.50 | 2,101 | +0.02(+0.07%) |
Jul 15, 2024 | 35.52 | 35.55 | 35.46 | 35.48 | 945 | +0.01(+0.03%) |
Jul 12, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 129 | +0.09(+0.25%) |
Jul 11, 2024 | 35.63 | 35.63 | 35.36 | 35.38 | 1,418 | -0.31(-0.87%) |
Jul 10, 2024 | 35.66 | 35.69 | 35.66 | 35.69 | 3,121 | +0.15(+0.44%) |
Jul 09, 2024 | 35.51 | 35.53 | 35.49 | 35.53 | 432 | +0.00(+0.01%) |
Jul 08, 2024 | 35.54 | 35.54 | 35.47 | 35.53 | 11,345 | +0.04(+0.10%) |
Jul 05, 2024 | 35.48 | 35.49 | 35.48 | 35.49 | 363 | +0.17(+0.47%) |
Jul 03, 2024 | 35.28 | 35.37 | 35.18 | 35.32 | 9,509 | +0.13(+0.36%) |
Jul 02, 2024 | 35.23 | 35.23 | 35.20 | 35.20 | 571 | +0.17(+0.48%) |
Jul 01, 2024 | 34.84 | 35.03 | 34.79 | 35.03 | 8,157 | +0.14(+0.40%) |
Jun 28, 2024 | 35.10 | 35.10 | 34.89 | 34.89 | 1,464 | -0.05(-0.13%) |
Jun 27, 2024 | 34.90 | 34.99 | 34.87 | 34.94 | 6,904 | +0.04(+0.10%) |
Jun 26, 2024 | 34.84 | 34.92 | 34.78 | 34.90 | 16,175 | +0.05(+0.13%) |
Jun 25, 2024 | 34.70 | 34.91 | 34.66 | 34.85 | 3,499 | +0.29(+0.85%) |
Jun 24, 2024 | 34.72 | 34.72 | 34.56 | 34.56 | 4,751 | -0.24(-0.69%) |
Jun 21, 2024 | 34.89 | 34.89 | 34.80 | 34.80 | 934 | -0.06(-0.17%) |
Jun 20, 2024 | 34.99 | 35.00 | 34.86 | 34.86 | 2,795 | -0.14(-0.41%) |
Jun 18, 2024 | 34.89 | 35.06 | 34.89 | 35.00 | 10,154 | +0.04(+0.10%) |
Jun 17, 2024 | 35.00 | 35.06 | 34.96 | 34.96 | 614 | +0.22(+0.64%) |
Jun 14, 2024 | 34.68 | 34.74 | 34.68 | 34.74 | 14,900 | +0.03(+0.10%) |
Jun 13, 2024 | 34.80 | 34.80 | 34.65 | 34.71 | 5,721 | +0.09(+0.26%) |
Jun 12, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 312 | +0.33(+0.96%) |
Jun 11, 2024 | 34.27 | 34.31 | 34.26 | 34.29 | 1,808 | +0.16(+0.46%) |
Jun 10, 2024 | 34.02 | 34.14 | 34.02 | 34.13 | 685 | +0.06(+0.19%) |
Jun 07, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 100 | -0.00(-0.00%) |
Jun 06, 2024 | 34.04 | 34.12 | 34.03 | 34.07 | 2,683 | -0.00(-0.01%) |
Jun 05, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 60 | +0.45(+1.34%) |
Jun 04, 2024 | 33.51 | 33.66 | 33.51 | 33.63 | 2,190 | +0.11(+0.33%) |
Jun 03, 2024 | 33.55 | 33.55 | 33.44 | 33.52 | 11,267 | +0.05(+0.13%) |
May 31, 2024 | 33.35 | 33.47 | 33.01 | 33.47 | 4,803 | +0.01(+0.02%) |
May 30, 2024 | 33.67 | 33.67 | 33.45 | 33.46 | 2,039 | -0.23(-0.67%) |
May 29, 2024 | 33.74 | 33.81 | 33.69 | 33.69 | 2,637 | -0.14(-0.41%) |
May 28, 2024 | 33.98 | 33.98 | 33.83 | 33.83 | 3,215 | +0.05(+0.15%) |
May 24, 2024 | 33.84 | 33.84 | 33.77 | 33.78 | 1,638 | +0.25(+0.75%) |
May 23, 2024 | 33.86 | 33.86 | 33.46 | 33.53 | 15,774 | -0.04(-0.11%) |
May 22, 2024 | 33.68 | 33.68 | 33.52 | 33.56 | 2,771 | -0.05(-0.15%) |
May 21, 2024 | 33.59 | 33.61 | 33.59 | 33.61 | 2,097 | +0.07(+0.21%) |
May 20, 2024 | 33.59 | 33.59 | 33.54 | 33.54 | 660 | +0.18(+0.55%) |
May 17, 2024 | 33.44 | 33.44 | 33.28 | 33.36 | 4,129 | -0.03(-0.08%) |
May 16, 2024 | 33.48 | 33.48 | 33.39 | 33.39 | 1,880 | -0.04(-0.11%) |
May 15, 2024 | 33.37 | 33.43 | 33.37 | 33.43 | 944 | +0.39(+1.19%) |
May 14, 2024 | 32.89 | 33.06 | 32.85 | 33.03 | 15,559 | +0.21(+0.63%) |
May 13, 2024 | 32.87 | 32.88 | 32.77 | 32.83 | 6,673 | +0.04(+0.12%) |
May 10, 2024 | 32.73 | 32.82 | 32.72 | 32.79 | 2,349 | +0.11(+0.33%) |
May 09, 2024 | 32.71 | 32.71 | 32.68 | 32.68 | 393 | +0.05(+0.15%) |
May 08, 2024 | 32.66 | 32.68 | 32.59 | 32.63 | 5,131 | -0.01(-0.03%) |
May 07, 2024 | 32.71 | 32.75 | 32.64 | 32.64 | 11,369 | +0.04(+0.11%) |
May 06, 2024 | 32.53 | 32.61 | 32.49 | 32.61 | 4,024 | +0.32(+0.99%) |
May 03, 2024 | 32.30 | 32.33 | 32.29 | 32.29 | 1,023 | +0.60(+1.90%) |
May 02, 2024 | 31.51 | 31.69 | 31.51 | 31.69 | 1,423 | +0.29(+0.93%) |