Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 35.17 | 35.29 | 34.98 | 35.23 | 154,045 | +0.48(+1.38%) |
Jul 19, 2024 | 34.80 | 34.88 | 34.61 | 34.75 | 67,059 | -0.31(-0.88%) |
Jul 18, 2024 | 35.20 | 35.31 | 34.95 | 35.06 | 67,117 | -0.03(-0.09%) |
Jul 17, 2024 | 34.99 | 35.11 | 34.76 | 35.09 | 59,825 | +0.04(+0.11%) |
Jul 16, 2024 | 34.65 | 35.05 | 34.57 | 35.05 | 88,586 | +0.07(+0.20%) |
Jul 15, 2024 | 35.06 | 35.16 | 34.91 | 34.98 | 65,178 | -0.21(-0.60%) |
Jul 12, 2024 | 35.11 | 35.47 | 35.03 | 35.19 | 87,177 | +0.35(+1.00%) |
Jul 11, 2024 | 34.79 | 34.92 | 34.76 | 34.84 | 55,811 | +0.17(+0.49%) |
Jul 10, 2024 | 34.59 | 34.67 | 34.49 | 34.67 | 48,826 | +0.44(+1.30%) |
Jul 09, 2024 | 34.24 | 34.28 | 34.02 | 34.23 | 53,593 | -0.40(-1.17%) |
Jul 08, 2024 | 34.84 | 34.89 | 34.52 | 34.63 | 116,196 | -0.10(-0.29%) |
Jul 05, 2024 | 34.83 | 34.88 | 34.41 | 34.73 | 52,323 | +0.44(+1.28%) |
Jul 03, 2024 | 34.23 | 34.41 | 34.19 | 34.29 | 54,825 | +0.78(+2.33%) |
Jul 02, 2024 | 33.36 | 33.57 | 33.27 | 33.51 | 75,790 | -0.12(-0.36%) |
Jul 01, 2024 | 33.86 | 33.91 | 33.42 | 33.63 | 104,011 | +0.81(+2.47%) |
Jun 28, 2024 | 32.60 | 32.89 | 32.55 | 32.82 | 107,167 | +0.27(+0.83%) |
Jun 27, 2024 | 32.41 | 32.69 | 32.36 | 32.55 | 59,998 | -0.30(-0.91%) |
Jun 26, 2024 | 32.56 | 32.91 | 32.56 | 32.85 | 73,148 | -0.21(-0.64%) |
Jun 25, 2024 | 32.82 | 33.09 | 32.78 | 33.06 | 176,179 | -0.02(-0.06%) |
Jun 24, 2024 | 33.07 | 33.27 | 32.97 | 33.08 | 128,269 | +0.39(+1.19%) |
Jun 21, 2024 | 32.67 | 32.88 | 32.55 | 32.69 | 152,557 | -0.62(-1.86%) |
Jun 20, 2024 | 32.96 | 33.31 | 32.93 | 33.31 | 400,430 | +0.38(+1.15%) |
Jun 18, 2024 | 32.82 | 32.93 | 32.73 | 32.93 | 179,047 | +0.64(+1.98%) |
Jun 17, 2024 | 32.24 | 32.41 | 32.09 | 32.29 | 160,548 | +0.89(+2.83%) |
Jun 14, 2024 | 31.25 | 31.65 | 31.04 | 31.40 | 150,087 | -2.02(-6.04%) |
Jun 13, 2024 | 34.19 | 34.19 | 33.08 | 33.42 | 420,338 | -1.36(-3.91%) |
Jun 12, 2024 | 34.76 | 35.15 | 34.75 | 34.78 | 94,363 | +0.61(+1.79%) |
Jun 11, 2024 | 34.27 | 34.30 | 34.00 | 34.17 | 87,462 | -0.79(-2.26%) |
Jun 10, 2024 | 34.81 | 34.98 | 34.52 | 34.96 | 53,701 | -0.94(-2.62%) |
Jun 07, 2024 | 35.85 | 36.11 | 35.80 | 35.90 | 34,506 | -0.42(-1.16%) |
Jun 06, 2024 | 36.20 | 36.49 | 36.20 | 36.32 | 44,149 | +0.11(+0.30%) |
Jun 05, 2024 | 36.19 | 36.23 | 35.77 | 36.21 | 44,860 | +0.36(+1.00%) |
Jun 04, 2024 | 35.79 | 35.91 | 35.67 | 35.85 | 355,435 | -0.38(-1.05%) |
Jun 03, 2024 | 36.18 | 36.32 | 36.06 | 36.23 | 705,739 | +0.12(+0.33%) |
May 31, 2024 | 36.09 | 36.15 | 35.78 | 36.11 | 53,120 | +0.28(+0.78%) |
May 30, 2024 | 35.76 | 35.96 | 35.63 | 35.83 | 57,875 | +0.03(+0.08%) |
May 29, 2024 | 35.75 | 35.88 | 35.68 | 35.80 | 61,485 | -0.35(-0.97%) |
May 28, 2024 | 36.32 | 36.37 | 36.09 | 36.15 | 47,198 | -0.35(-0.96%) |
May 24, 2024 | 36.19 | 36.60 | 36.14 | 36.50 | 47,647 | +0.58(+1.61%) |
May 23, 2024 | 36.31 | 36.33 | 35.84 | 35.92 | 65,863 | -0.38(-1.05%) |
May 22, 2024 | 36.51 | 36.59 | 36.19 | 36.30 | 51,781 | -0.52(-1.41%) |
May 21, 2024 | 36.39 | 36.94 | 36.35 | 36.82 | 165,439 | +0.29(+0.79%) |
May 20, 2024 | 36.65 | 36.72 | 36.51 | 36.53 | 48,453 | -0.14(-0.38%) |
May 17, 2024 | 36.48 | 36.78 | 36.48 | 36.67 | 83,117 | +0.30(+0.82%) |
May 16, 2024 | 36.35 | 36.48 | 36.28 | 36.37 | 38,472 | +0.11(+0.30%) |
May 15, 2024 | 36.35 | 36.41 | 36.16 | 36.26 | 67,269 | +0.07(+0.19%) |
May 14, 2024 | 35.91 | 36.28 | 35.91 | 36.19 | 32,099 | -0.12(-0.33%) |
May 13, 2024 | 36.28 | 36.42 | 36.21 | 36.31 | 34,382 | +0.04(+0.11%) |
May 10, 2024 | 36.33 | 36.33 | 36.14 | 36.27 | 42,443 | +0.10(+0.26%) |
May 09, 2024 | 35.87 | 36.20 | 35.87 | 36.17 | 64,382 | +0.39(+1.10%) |
May 08, 2024 | 35.81 | 35.97 | 35.60 | 35.78 | 57,824 | +0.72(+2.05%) |
May 07, 2024 | 35.19 | 35.21 | 35.04 | 35.06 | 59,421 | +0.42(+1.21%) |
May 06, 2024 | 34.60 | 34.77 | 34.56 | 34.64 | 108,539 | +0.80(+2.38%) |
May 03, 2024 | 33.98 | 34.02 | 33.62 | 33.84 | 110,385 | -0.57(-1.67%) |
May 02, 2024 | 34.28 | 34.72 | 34.00 | 34.41 | 40,611 | -0.09(-0.26%) |