Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 33.85 | 34.69 | 33.72 | 34.63 | 388,575 | +0.73(+2.15%) |
Jul 23, 2024 | 33.69 | 33.93 | 33.52 | 33.90 | 244,184 | +0.10(+0.30%) |
Jul 22, 2024 | 33.26 | 34.05 | 33.19 | 33.80 | 293,181 | +0.23(+0.69%) |
Jul 19, 2024 | 33.51 | 33.65 | 33.42 | 33.57 | 273,518 | +0.44(+1.33%) |
Jul 18, 2024 | 32.99 | 33.22 | 32.72 | 33.13 | 252,343 | +0.46(+1.41%) |
Jul 17, 2024 | 32.87 | 33.00 | 32.52 | 32.67 | 372,560 | -0.02(-0.06%) |
Jul 16, 2024 | 33.15 | 33.22 | 32.65 | 32.69 | 345,755 | -0.89(-2.65%) |
Jul 15, 2024 | 33.49 | 33.65 | 33.29 | 33.58 | 354,183 | +0.73(+2.22%) |
Jul 12, 2024 | 33.14 | 33.23 | 32.84 | 32.85 | 452,784 | -0.21(-0.64%) |
Jul 11, 2024 | 32.98 | 33.13 | 32.65 | 33.06 | 445,869 | -0.71(-2.10%) |
Jul 10, 2024 | 33.90 | 34.00 | 33.72 | 33.77 | 120,431 | -0.16(-0.47%) |
Jul 09, 2024 | 33.84 | 34.27 | 33.71 | 33.93 | 132,753 | +0.30(+0.89%) |
Jul 08, 2024 | 33.77 | 34.00 | 33.57 | 33.63 | 145,820 | -0.09(-0.27%) |
Jul 05, 2024 | 33.93 | 34.23 | 33.63 | 33.72 | 309,015 | -0.54(-1.58%) |
Jul 03, 2024 | 34.78 | 34.82 | 34.22 | 34.26 | 254,420 | -0.90(-2.56%) |
Jul 02, 2024 | 35.10 | 35.60 | 35.02 | 35.16 | 271,580 | -0.52(-1.46%) |
Jul 01, 2024 | 35.31 | 35.78 | 34.86 | 35.68 | 452,008 | +1.22(+3.54%) |
Jun 28, 2024 | 33.09 | 34.49 | 33.09 | 34.46 | 861,367 | +1.17(+3.51%) |
Jun 27, 2024 | 33.20 | 33.32 | 33.10 | 33.29 | 151,112 | -0.21(-0.63%) |
Jun 26, 2024 | 33.38 | 33.51 | 33.27 | 33.50 | 279,343 | +0.94(+2.87%) |
Jun 25, 2024 | 32.82 | 32.86 | 32.52 | 32.56 | 278,969 | -0.12(-0.36%) |
Jun 24, 2024 | 32.89 | 33.07 | 32.68 | 32.68 | 245,325 | -0.23(-0.69%) |
Jun 21, 2024 | 32.64 | 33.15 | 32.55 | 32.91 | 486,350 | +0.02(+0.06%) |
Jun 20, 2024 | 33.18 | 33.26 | 32.83 | 32.89 | 615,859 | +0.45(+1.40%) |
Jun 18, 2024 | 32.92 | 33.02 | 32.40 | 32.44 | 580,667 | -0.54(-1.64%) |
Jun 17, 2024 | 33.10 | 33.28 | 32.93 | 32.98 | 595,171 | +0.66(+2.04%) |
Jun 14, 2024 | 32.52 | 32.63 | 32.22 | 32.32 | 1,190,416 | -0.53(-1.62%) |
Jun 13, 2024 | 33.33 | 33.54 | 32.78 | 32.85 | 573,173 | -0.99(-2.91%) |
Jun 12, 2024 | 33.51 | 33.87 | 33.05 | 33.84 | 714,953 | -0.51(-1.49%) |
Jun 11, 2024 | 34.94 | 35.04 | 34.32 | 34.35 | 296,258 | -0.68(-1.94%) |
Jun 10, 2024 | 34.94 | 35.20 | 34.93 | 35.03 | 280,589 | +0.47(+1.37%) |
Jun 07, 2024 | 34.37 | 34.65 | 34.34 | 34.56 | 1,103,158 | +1.29(+3.88%) |
Jun 06, 2024 | 33.53 | 33.59 | 33.20 | 33.26 | 296,298 | +0.05(+0.15%) |
Jun 05, 2024 | 33.49 | 33.92 | 33.22 | 33.22 | 598,979 | -0.51(-1.52%) |
Jun 04, 2024 | 34.08 | 34.21 | 33.61 | 33.73 | 627,424 | -0.77(-2.23%) |
Jun 03, 2024 | 35.29 | 35.29 | 34.45 | 34.50 | 992,909 | -1.07(-3.02%) |
May 31, 2024 | 35.69 | 35.81 | 35.48 | 35.57 | 1,315,180 | -0.54(-1.50%) |
May 30, 2024 | 36.29 | 36.43 | 36.07 | 36.11 | 646,839 | -0.67(-1.82%) |
May 29, 2024 | 36.51 | 37.02 | 36.46 | 36.78 | 808,833 | +0.84(+2.33%) |
May 28, 2024 | 35.00 | 35.98 | 34.93 | 35.95 | 1,205,702 | +1.10(+3.17%) |
May 24, 2024 | 35.21 | 35.22 | 34.83 | 34.84 | 192,502 | -0.25(-0.70%) |
May 23, 2024 | 34.56 | 35.30 | 34.56 | 35.09 | 1,144,101 | +0.51(+1.48%) |
May 22, 2024 | 34.93 | 34.93 | 34.53 | 34.58 | 297,662 | -0.06(-0.17%) |
May 21, 2024 | 34.56 | 34.76 | 34.51 | 34.63 | 325,798 | -0.40(-1.15%) |
May 20, 2024 | 35.08 | 35.08 | 34.85 | 35.04 | 506,962 | +0.32(+0.91%) |
May 17, 2024 | 34.60 | 34.79 | 34.47 | 34.72 | 471,323 | +0.42(+1.24%) |
May 16, 2024 | 33.98 | 34.36 | 33.98 | 34.30 | 769,237 | +0.14(+0.40%) |
May 15, 2024 | 34.38 | 34.57 | 34.08 | 34.16 | 566,606 | -1.03(-2.94%) |
May 14, 2024 | 35.35 | 35.49 | 35.12 | 35.20 | 418,715 | -0.39(-1.11%) |
May 13, 2024 | 35.35 | 35.59 | 35.34 | 35.59 | 186,260 | -0.06(-0.17%) |
May 10, 2024 | 35.54 | 35.81 | 35.50 | 35.65 | 394,787 | +0.33(+0.92%) |
May 09, 2024 | 35.90 | 35.96 | 35.20 | 35.32 | 1,097,353 | -0.31(-0.86%) |
May 08, 2024 | 35.52 | 35.64 | 35.40 | 35.63 | 781,153 | +0.50(+1.43%) |
May 07, 2024 | 35.03 | 35.25 | 34.76 | 35.13 | 545,468 | -0.48(-1.36%) |
May 06, 2024 | 35.83 | 36.00 | 35.54 | 35.61 | 357,787 | -0.19(-0.52%) |
May 03, 2024 | 35.72 | 36.30 | 35.63 | 35.80 | 1,165,372 | -0.71(-1.94%) |
May 02, 2024 | 37.22 | 37.35 | 36.51 | 36.51 | 644,616 | -0.34(-0.91%) |