Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 34.19 | 34.57 | 33.90 | 34.42 | 297,034 | +0.11(+0.32%) |
Jul 19, 2024 | 33.70 | 34.71 | 33.67 | 34.31 | 845,710 | -0.44(-1.27%) |
Jul 18, 2024 | 35.69 | 35.69 | 34.49 | 34.75 | 624,605 | -0.93(-2.61%) |
Jul 17, 2024 | 36.39 | 36.75 | 35.48 | 35.68 | 676,465 | -0.84(-2.30%) |
Jul 16, 2024 | 35.58 | 36.55 | 35.31 | 36.52 | 738,052 | +1.10(+3.11%) |
Jul 15, 2024 | 35.81 | 35.85 | 35.08 | 35.42 | 486,741 | -0.26(-0.73%) |
Jul 12, 2024 | 35.21 | 35.93 | 35.13 | 35.68 | 529,885 | -0.01(-0.03%) |
Jul 11, 2024 | 35.52 | 35.73 | 34.73 | 35.69 | 944,690 | +1.14(+3.30%) |
Jul 10, 2024 | 33.64 | 34.57 | 33.45 | 34.55 | 1,058,625 | +1.34(+4.03%) |
Jul 09, 2024 | 33.40 | 33.57 | 32.93 | 33.21 | 351,609 | -0.19(-0.57%) |
Jul 08, 2024 | 33.08 | 33.44 | 32.83 | 33.40 | 463,906 | +0.11(+0.33%) |
Jul 05, 2024 | 33.13 | 33.55 | 32.81 | 33.29 | 821,121 | +0.81(+2.49%) |
Jul 03, 2024 | 31.97 | 32.77 | 31.81 | 32.48 | 833,148 | +1.26(+4.04%) |
Jul 02, 2024 | 30.97 | 31.43 | 30.88 | 31.22 | 421,014 | +0.32(+1.04%) |
Jul 01, 2024 | 31.48 | 31.53 | 30.87 | 30.90 | 636,812 | -0.29(-0.93%) |
Jun 28, 2024 | 31.52 | 31.79 | 30.93 | 31.19 | 604,207 | -0.28(-0.89%) |
Jun 27, 2024 | 31.66 | 31.92 | 31.41 | 31.47 | 210,071 | +0.01(+0.02%) |
Jun 26, 2024 | 31.01 | 31.60 | 30.90 | 31.46 | 588,694 | +0.16(+0.51%) |
Jun 25, 2024 | 31.49 | 31.59 | 31.24 | 31.30 | 422,164 | -0.38(-1.20%) |
Jun 24, 2024 | 31.94 | 32.17 | 31.66 | 31.68 | 580,518 | -0.10(-0.31%) |
Jun 21, 2024 | 32.29 | 32.32 | 31.55 | 31.78 | 840,023 | -0.72(-2.21%) |
Jun 20, 2024 | 31.99 | 32.72 | 31.88 | 32.50 | 819,490 | +0.80(+2.52%) |
Jun 18, 2024 | 31.12 | 31.89 | 31.02 | 31.70 | 1,004,007 | +0.48(+1.54%) |
Jun 17, 2024 | 31.29 | 31.46 | 30.89 | 31.22 | 486,048 | -0.35(-1.11%) |
Jun 14, 2024 | 31.59 | 31.59 | 30.97 | 31.57 | 895,387 | +0.34(+1.09%) |
Jun 13, 2024 | 31.87 | 32.15 | 31.08 | 31.23 | 902,627 | -0.77(-2.41%) |
Jun 12, 2024 | 32.52 | 32.88 | 31.77 | 32.00 | 430,814 | +0.12(+0.38%) |
Jun 11, 2024 | 31.83 | 31.96 | 31.42 | 31.88 | 622,369 | -0.30(-0.93%) |
Jun 10, 2024 | 31.99 | 32.18 | 31.43 | 32.18 | 658,874 | +0.48(+1.51%) |
Jun 07, 2024 | 32.60 | 32.91 | 31.62 | 31.70 | 1,143,846 | -2.18(-6.43%) |
Jun 06, 2024 | 33.04 | 34.07 | 32.99 | 33.88 | 662,223 | +1.07(+3.26%) |
Jun 05, 2024 | 32.64 | 32.93 | 32.15 | 32.81 | 660,122 | +0.36(+1.11%) |
Jun 04, 2024 | 33.50 | 33.59 | 32.39 | 32.45 | 1,557,413 | -1.66(-4.87%) |
Jun 03, 2024 | 34.63 | 34.65 | 33.92 | 34.11 | 932,245 | -0.57(-1.64%) |
May 31, 2024 | 35.50 | 35.50 | 34.37 | 34.68 | 460,192 | -0.25(-0.72%) |
May 30, 2024 | 34.56 | 35.32 | 34.56 | 34.93 | 429,434 | +0.06(+0.17%) |
May 29, 2024 | 35.14 | 35.27 | 34.73 | 34.87 | 936,231 | -0.65(-1.83%) |
May 28, 2024 | 35.58 | 35.69 | 35.14 | 35.52 | 1,304,062 | +1.14(+3.31%) |
May 24, 2024 | 34.45 | 34.64 | 34.10 | 34.38 | 760,013 | +0.53(+1.57%) |
May 23, 2024 | 34.51 | 34.73 | 33.77 | 33.85 | 1,061,563 | -0.62(-1.80%) |
May 22, 2024 | 35.43 | 35.43 | 34.33 | 34.47 | 1,372,708 | -1.31(-3.66%) |
May 21, 2024 | 35.92 | 36.05 | 35.51 | 35.78 | 1,173,226 | -0.14(-0.39%) |
May 20, 2024 | 35.74 | 36.14 | 34.95 | 35.92 | 1,477,957 | +0.70(+1.99%) |
May 17, 2024 | 34.49 | 35.29 | 34.18 | 35.22 | 1,937,469 | +1.64(+4.88%) |
May 16, 2024 | 33.65 | 33.93 | 33.18 | 33.58 | 970,016 | -0.14(-0.42%) |
May 15, 2024 | 33.56 | 33.98 | 32.76 | 33.72 | 1,134,146 | +0.66(+2.00%) |
May 14, 2024 | 32.75 | 33.11 | 32.60 | 33.06 | 505,639 | +0.46(+1.41%) |
May 13, 2024 | 32.99 | 33.14 | 32.31 | 32.60 | 535,914 | -0.37(-1.12%) |
May 10, 2024 | 33.99 | 34.08 | 32.90 | 32.97 | 914,247 | -0.46(-1.38%) |
May 09, 2024 | 32.22 | 33.49 | 32.01 | 33.43 | 1,737,303 | +1.61(+5.06%) |
May 08, 2024 | 31.69 | 32.15 | 31.54 | 31.82 | 392,627 | -0.16(-0.50%) |
May 07, 2024 | 31.59 | 31.99 | 31.52 | 31.98 | 743,780 | +0.16(+0.50%) |
May 06, 2024 | 31.71 | 31.98 | 31.51 | 31.82 | 772,658 | +0.87(+2.81%) |
May 03, 2024 | 31.25 | 31.49 | 30.62 | 30.95 | 373,010 | -0.01(-0.03%) |
May 02, 2024 | 30.53 | 31.18 | 30.46 | 30.96 | 291,220 | +0.08(+0.26%) |