Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 33.50 | 34.25 | 33.50 | 34.25 | 36,300 | +1.15(+3.47%) |
Jul 19, 2024 | 33.28 | 33.28 | 32.86 | 33.10 | 27,355 | -0.36(-1.08%) |
Jul 18, 2024 | 34.22 | 34.22 | 33.46 | 33.46 | 19,454 | -0.43(-1.27%) |
Jul 17, 2024 | 34.24 | 34.24 | 33.89 | 33.89 | 9,619 | -0.41(-1.20%) |
Jul 16, 2024 | 34.04 | 34.48 | 33.83 | 34.30 | 12,592 | +0.42(+1.24%) |
Jul 15, 2024 | 34.00 | 34.31 | 33.85 | 33.88 | 42,455 | -0.12(-0.35%) |
Jul 12, 2024 | 34.35 | 34.49 | 33.95 | 34.00 | 20,927 | -0.46(-1.33%) |
Jul 11, 2024 | 34.70 | 34.72 | 34.39 | 34.46 | 51,770 | -0.68(-1.92%) |
Jul 10, 2024 | 34.98 | 35.19 | 34.65 | 35.14 | 13,202 | +0.32(+0.91%) |
Jul 09, 2024 | 34.95 | 35.02 | 34.62 | 34.82 | 65,001 | -0.21(-0.60%) |
Jul 08, 2024 | 35.74 | 35.74 | 35.00 | 35.03 | 84,204 | -1.58(-4.32%) |
Jul 05, 2024 | 37.20 | 37.20 | 36.57 | 36.61 | 22,053 | -1.31(-3.45%) |
Jul 03, 2024 | 37.75 | 38.00 | 37.75 | 37.92 | 11,537 | +0.53(+1.42%) |
Jul 02, 2024 | 37.35 | 37.56 | 37.35 | 37.39 | 15,478 | +0.39(+1.05%) |
Jul 01, 2024 | 37.05 | 37.05 | 36.81 | 37.00 | 17,196 | +0.43(+1.18%) |
Jun 28, 2024 | 36.97 | 37.08 | 36.57 | 36.57 | 16,084 | +0.23(+0.63%) |
Jun 27, 2024 | 36.82 | 36.82 | 36.34 | 36.34 | 33,732 | -0.39(-1.06%) |
Jun 26, 2024 | 36.61 | 36.84 | 36.40 | 36.73 | 49,802 | +0.29(+0.80%) |
Jun 25, 2024 | 36.59 | 36.65 | 36.35 | 36.44 | 25,132 | -0.33(-0.91%) |
Jun 24, 2024 | 36.52 | 36.83 | 36.32 | 36.77 | 48,338 | +0.37(+1.03%) |
Jun 21, 2024 | 36.38 | 36.45 | 36.22 | 36.40 | 18,766 | +0.00(+0.00%) |
Jun 20, 2024 | 36.14 | 36.60 | 36.05 | 36.40 | 35,025 | +0.67(+1.87%) |
Jun 18, 2024 | 35.30 | 35.88 | 35.30 | 35.73 | 7,904 | +0.72(+2.07%) |
Jun 17, 2024 | 34.73 | 35.02 | 34.70 | 35.01 | 11,347 | +0.30(+0.86%) |
Jun 14, 2024 | 35.06 | 35.14 | 34.70 | 34.71 | 15,703 | -0.23(-0.65%) |
Jun 13, 2024 | 35.55 | 35.55 | 34.84 | 34.93 | 28,038 | -0.94(-2.62%) |
Jun 12, 2024 | 35.83 | 35.90 | 35.58 | 35.87 | 25,777 | +0.68(+1.94%) |
Jun 11, 2024 | 35.90 | 35.90 | 35.16 | 35.19 | 62,335 | -2.09(-5.61%) |
Jun 10, 2024 | 37.09 | 37.41 | 36.95 | 37.28 | 15,219 | +0.08(+0.20%) |
Jun 07, 2024 | 37.39 | 37.47 | 37.14 | 37.20 | 27,703 | -0.28(-0.76%) |
Jun 06, 2024 | 37.88 | 37.88 | 37.37 | 37.49 | 39,972 | -0.25(-0.67%) |
Jun 05, 2024 | 37.47 | 37.79 | 37.37 | 37.74 | 18,301 | +0.37(+1.00%) |
Jun 04, 2024 | 37.96 | 37.96 | 37.33 | 37.37 | 73,522 | -0.66(-1.73%) |
Jun 03, 2024 | 38.13 | 38.14 | 37.63 | 38.03 | 76,468 | +0.40(+1.07%) |
May 31, 2024 | 37.64 | 37.74 | 37.40 | 37.63 | 21,755 | +0.21(+0.55%) |
May 30, 2024 | 37.17 | 37.42 | 37.09 | 37.42 | 26,166 | +0.10(+0.26%) |
May 29, 2024 | 37.42 | 37.50 | 37.25 | 37.32 | 23,064 | -0.27(-0.71%) |
May 28, 2024 | 37.61 | 37.75 | 37.37 | 37.59 | 37,144 | +0.86(+2.35%) |
May 24, 2024 | 36.25 | 36.77 | 36.25 | 36.72 | 40,723 | +0.91(+2.55%) |
May 23, 2024 | 36.08 | 36.24 | 35.67 | 35.81 | 15,812 | +0.06(+0.16%) |
May 22, 2024 | 36.15 | 36.15 | 35.61 | 35.75 | 59,527 | -0.88(-2.41%) |
May 21, 2024 | 36.39 | 36.63 | 36.33 | 36.63 | 20,248 | +0.23(+0.62%) |
May 20, 2024 | 36.16 | 36.49 | 36.16 | 36.41 | 19,966 | +0.32(+0.90%) |
May 17, 2024 | 36.05 | 36.12 | 35.90 | 36.08 | 15,550 | +0.09(+0.25%) |
May 16, 2024 | 35.97 | 36.11 | 35.75 | 35.99 | 27,353 | -0.13(-0.35%) |
May 15, 2024 | 36.17 | 36.19 | 35.88 | 36.12 | 13,600 | +0.13(+0.35%) |
May 14, 2024 | 35.90 | 35.99 | 35.67 | 35.99 | 26,292 | +0.12(+0.33%) |
May 13, 2024 | 35.54 | 35.94 | 35.54 | 35.88 | 35,992 | +0.68(+1.93%) |
May 10, 2024 | 35.17 | 35.45 | 35.17 | 35.20 | 37,967 | +0.41(+1.19%) |
May 09, 2024 | 34.24 | 34.96 | 34.24 | 34.79 | 39,877 | +0.92(+2.73%) |
May 08, 2024 | 33.24 | 33.88 | 33.24 | 33.86 | 19,235 | +0.63(+1.89%) |
May 07, 2024 | 32.95 | 33.28 | 32.92 | 33.24 | 18,227 | +0.44(+1.34%) |
May 06, 2024 | 32.80 | 32.90 | 32.73 | 32.80 | 12,168 | +0.12(+0.37%) |
May 03, 2024 | 32.61 | 32.73 | 32.51 | 32.68 | 10,577 | +0.26(+0.79%) |
May 02, 2024 | 31.99 | 32.46 | 31.99 | 32.42 | 11,479 | +0.58(+1.82%) |