Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 33.69 | 34.07 | 33.58 | 33.58 | 2,156 | -0.41(-1.21%) |
Jul 24, 2024 | 34.61 | 34.61 | 34.00 | 34.00 | 3,360 | -1.30(-3.69%) |
Jul 23, 2024 | 35.37 | 35.37 | 35.30 | 35.30 | 515 | +0.10(+0.29%) |
Jul 22, 2024 | 35.26 | 35.26 | 35.20 | 35.20 | 890 | +0.53(+1.54%) |
Jul 19, 2024 | 34.86 | 34.88 | 34.58 | 34.66 | 2,758 | -0.15(-0.44%) |
Jul 18, 2024 | 35.37 | 35.37 | 34.52 | 34.82 | 3,783 | -0.36(-1.01%) |
Jul 17, 2024 | 35.68 | 35.68 | 35.16 | 35.17 | 5,994 | -1.13(-3.12%) |
Jul 16, 2024 | 36.35 | 36.35 | 36.19 | 36.30 | 2,882 | -0.04(-0.11%) |
Jul 15, 2024 | 36.56 | 36.56 | 36.34 | 36.34 | 1,469 | -0.00(-0.01%) |
Jul 12, 2024 | 36.37 | 36.37 | 36.35 | 36.35 | 345 | +0.09(+0.24%) |
Jul 11, 2024 | 36.98 | 36.98 | 36.17 | 36.26 | 4,461 | -0.72(-1.95%) |
Jul 10, 2024 | 36.76 | 36.98 | 36.76 | 36.98 | 8,695 | +0.30(+0.83%) |
Jul 09, 2024 | 36.79 | 36.79 | 36.67 | 36.68 | 3,800 | +0.02(+0.05%) |
Jul 08, 2024 | 36.68 | 36.69 | 36.63 | 36.66 | 2,843 | -0.01(-0.03%) |
Jul 05, 2024 | 36.37 | 36.67 | 36.37 | 36.67 | 2,745 | +0.42(+1.15%) |
Jul 03, 2024 | 35.96 | 36.25 | 35.96 | 36.25 | 2,129 | +0.33(+0.93%) |
Jul 02, 2024 | 35.63 | 35.92 | 35.63 | 35.92 | 2,171 | +0.22(+0.61%) |
Jul 01, 2024 | 35.59 | 35.71 | 35.59 | 35.71 | 1,723 | +0.21(+0.59%) |
Jun 28, 2024 | 35.76 | 35.84 | 35.50 | 35.50 | 1,655 | -0.13(-0.36%) |
Jun 27, 2024 | 35.61 | 35.72 | 35.61 | 35.62 | 1,550 | -0.00(-0.00%) |
Jun 26, 2024 | 35.43 | 35.62 | 35.43 | 35.62 | 6,561 | +0.20(+0.57%) |
Jun 25, 2024 | 35.38 | 35.42 | 35.24 | 35.42 | 2,324 | +0.40(+1.15%) |
Jun 24, 2024 | 35.40 | 35.40 | 35.02 | 35.02 | 1,231 | -0.44(-1.24%) |
Jun 21, 2024 | 35.50 | 35.55 | 35.46 | 35.46 | 17,236 | -0.15(-0.42%) |
Jun 20, 2024 | 35.99 | 35.99 | 35.53 | 35.61 | 3,885 | -0.31(-0.86%) |
Jun 18, 2024 | 35.85 | 35.92 | 35.80 | 35.92 | 7,890 | +0.09(+0.24%) |
Jun 17, 2024 | 35.53 | 35.97 | 35.53 | 35.83 | 1,117 | +0.41(+1.15%) |
Jun 14, 2024 | 35.24 | 35.44 | 35.24 | 35.43 | 3,709 | +0.16(+0.44%) |
Jun 13, 2024 | 35.37 | 35.37 | 35.14 | 35.27 | 1,938 | +0.13(+0.38%) |
Jun 12, 2024 | 35.15 | 35.15 | 35.09 | 35.14 | 3,602 | +0.62(+1.79%) |
Jun 11, 2024 | 34.27 | 34.52 | 34.18 | 34.52 | 697 | +0.28(+0.82%) |
Jun 10, 2024 | 34.14 | 34.26 | 34.14 | 34.24 | 646 | +0.08(+0.24%) |
Jun 07, 2024 | 34.15 | 34.31 | 34.12 | 34.16 | 2,317 | -0.03(-0.08%) |
Jun 06, 2024 | 34.11 | 34.19 | 34.11 | 34.19 | 3,121 | +0.08(+0.23%) |
Jun 05, 2024 | 33.67 | 34.11 | 33.67 | 34.11 | 629 | +0.64(+1.92%) |
Jun 04, 2024 | 33.28 | 33.47 | 33.25 | 33.47 | 2,220 | +0.20(+0.59%) |
Jun 03, 2024 | 33.43 | 33.43 | 32.95 | 33.27 | 4,113 | +0.16(+0.48%) |
May 31, 2024 | 32.73 | 33.11 | 32.69 | 33.11 | 1,540 | +0.04(+0.11%) |
May 30, 2024 | 33.34 | 33.34 | 33.00 | 33.07 | 4,733 | -0.59(-1.74%) |
May 29, 2024 | 33.77 | 33.77 | 33.66 | 33.66 | 2,589 | -0.10(-0.29%) |
May 28, 2024 | 33.71 | 33.79 | 33.66 | 33.76 | 2,419 | +0.21(+0.64%) |
May 24, 2024 | 33.47 | 33.59 | 33.47 | 33.54 | 2,990 | +0.28(+0.83%) |
May 23, 2024 | 33.57 | 33.57 | 33.27 | 33.27 | 1,845 | -0.00(-0.00%) |
May 22, 2024 | 33.40 | 33.43 | 33.20 | 33.27 | 2,888 | -0.16(-0.49%) |
May 21, 2024 | 33.26 | 33.43 | 33.21 | 33.43 | 2,032 | +0.13(+0.38%) |
May 20, 2024 | 33.20 | 33.35 | 33.20 | 33.31 | 1,989 | +0.17(+0.50%) |
May 17, 2024 | 33.17 | 33.21 | 33.13 | 33.14 | 2,307 | +0.00(+0.00%) |
May 16, 2024 | 33.27 | 33.27 | 33.14 | 33.14 | 446 | -0.16(-0.48%) |
May 15, 2024 | 33.18 | 33.30 | 33.18 | 33.30 | 1,271 | +0.54(+1.66%) |
May 14, 2024 | 32.60 | 32.76 | 32.50 | 32.76 | 10,063 | +0.24(+0.73%) |
May 13, 2024 | 32.71 | 32.71 | 32.49 | 32.52 | 2,671 | -0.08(-0.25%) |
May 10, 2024 | 32.55 | 32.60 | 32.52 | 32.60 | 2,329 | +0.04(+0.11%) |
May 09, 2024 | 32.49 | 32.56 | 32.49 | 32.56 | 3,680 | +0.09(+0.28%) |
May 08, 2024 | 32.36 | 32.47 | 32.36 | 32.47 | 1,793 | -0.06(-0.18%) |
May 07, 2024 | 32.53 | 32.64 | 32.52 | 32.53 | 3,483 | +0.03(+0.08%) |
May 06, 2024 | 32.28 | 32.50 | 32.28 | 32.50 | 1,571 | +0.44(+1.38%) |
May 03, 2024 | 31.98 | 32.12 | 31.90 | 32.06 | 21,351 | +0.64(+2.05%) |
May 02, 2024 | 31.34 | 31.42 | 31.33 | 31.42 | 3,587 | +0.28(+0.91%) |