Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 35.22 | 35.80 | 35.22 | 35.75 | 3,161 | +0.55(+1.55%) |
Jul 19, 2024 | 35.29 | 35.34 | 35.21 | 35.21 | 1,658 | -0.09(-0.25%) |
Jul 18, 2024 | 36.41 | 36.41 | 35.18 | 35.29 | 3,370 | -0.35(-0.98%) |
Jul 17, 2024 | 35.85 | 35.96 | 35.62 | 35.64 | 1,630 | -0.23(-0.63%) |
Jul 16, 2024 | 35.66 | 35.87 | 35.49 | 35.87 | 5,242 | +0.83(+2.38%) |
Jul 15, 2024 | 34.79 | 35.16 | 34.79 | 35.04 | 5,330 | +0.45(+1.29%) |
Jul 12, 2024 | 34.79 | 34.79 | 34.52 | 34.59 | 5,206 | +0.40(+1.17%) |
Jul 11, 2024 | 34.00 | 34.20 | 33.96 | 34.19 | 1,902 | +1.06(+3.20%) |
Jul 10, 2024 | 32.87 | 33.13 | 32.87 | 33.13 | 1,138 | +0.45(+1.37%) |
Jul 09, 2024 | 32.61 | 32.84 | 32.61 | 32.68 | 5,885 | -0.16(-0.49%) |
Jul 08, 2024 | 32.81 | 33.03 | 32.73 | 32.84 | 3,197 | +0.03(+0.08%) |
Jul 05, 2024 | 33.05 | 33.05 | 32.75 | 32.81 | 2,580 | -0.33(-1.01%) |
Jul 03, 2024 | 33.04 | 33.26 | 33.04 | 33.15 | 6,730 | +0.13(+0.39%) |
Jul 02, 2024 | 32.95 | 33.02 | 32.89 | 33.02 | 3,495 | +0.20(+0.60%) |
Jul 01, 2024 | 33.37 | 33.37 | 32.77 | 32.82 | 1,397 | -0.24(-0.74%) |
Jun 28, 2024 | 33.16 | 33.16 | 32.97 | 33.06 | 4,560 | +0.28(+0.86%) |
Jun 27, 2024 | 32.78 | 32.80 | 32.63 | 32.78 | 3,475 | +0.19(+0.59%) |
Jun 26, 2024 | 32.58 | 32.59 | 32.50 | 32.59 | 3,869 | -0.05(-0.17%) |
Jun 25, 2024 | 32.77 | 32.87 | 32.57 | 32.64 | 7,282 | -0.26(-0.79%) |
Jun 24, 2024 | 32.78 | 32.99 | 32.78 | 32.91 | 2,089 | +0.39(+1.19%) |
Jun 21, 2024 | 32.57 | 32.57 | 32.42 | 32.52 | 9,720 | -0.05(-0.16%) |
Jun 20, 2024 | 33.32 | 33.32 | 32.52 | 32.57 | 22,284 | -0.03(-0.08%) |
Jun 18, 2024 | 32.46 | 32.75 | 32.46 | 32.60 | 44,934 | +0.17(+0.51%) |
Jun 17, 2024 | 32.03 | 32.43 | 32.03 | 32.43 | 640 | +0.31(+0.96%) |
Jun 14, 2024 | 32.03 | 32.13 | 32.03 | 32.13 | 1,487 | -0.50(-1.54%) |
Jun 13, 2024 | 32.64 | 32.64 | 32.61 | 32.63 | 1,907 | -0.26(-0.80%) |
Jun 12, 2024 | 33.23 | 33.23 | 32.89 | 32.89 | 817 | +0.58(+1.81%) |
Jun 11, 2024 | 32.28 | 32.33 | 32.27 | 32.31 | 1,853 | -0.26(-0.79%) |
Jun 10, 2024 | 32.46 | 32.65 | 32.46 | 32.57 | 3,115 | +0.06(+0.18%) |
Jun 07, 2024 | 32.61 | 32.61 | 32.51 | 32.51 | 796 | -0.26(-0.78%) |
Jun 06, 2024 | 32.90 | 32.90 | 32.77 | 32.77 | 971 | -0.09(-0.27%) |
Jun 05, 2024 | 32.61 | 32.85 | 32.61 | 32.85 | 1,062 | +0.29(+0.88%) |
Jun 04, 2024 | 32.87 | 32.87 | 32.57 | 32.57 | 3,368 | -0.42(-1.27%) |
Jun 03, 2024 | 33.36 | 33.36 | 32.93 | 32.99 | 2,671 | -0.29(-0.88%) |
May 31, 2024 | 33.15 | 33.28 | 32.88 | 33.28 | 4,425 | +0.41(+1.24%) |
May 30, 2024 | 32.62 | 32.89 | 32.62 | 32.87 | 828 | +0.42(+1.29%) |
May 29, 2024 | 32.83 | 32.83 | 32.45 | 32.45 | 5,262 | -0.46(-1.39%) |
May 28, 2024 | 33.21 | 33.22 | 32.91 | 32.91 | 2,406 | -0.13(-0.39%) |
May 24, 2024 | 32.94 | 33.04 | 32.94 | 33.04 | 598 | +0.33(+0.99%) |
May 23, 2024 | 33.20 | 33.20 | 32.71 | 32.72 | 2,462 | -0.56(-1.69%) |
May 22, 2024 | 33.58 | 33.58 | 33.28 | 33.28 | 2,022 | -0.41(-1.20%) |
May 21, 2024 | 33.62 | 33.72 | 33.62 | 33.68 | 1,403 | +0.08(+0.23%) |
May 20, 2024 | 33.68 | 33.80 | 33.61 | 33.61 | 1,789 | +0.03(+0.09%) |
May 17, 2024 | 33.53 | 33.60 | 33.53 | 33.58 | 1,025 | +0.01(+0.03%) |
May 16, 2024 | 33.64 | 33.71 | 33.57 | 33.57 | 3,248 | -0.19(-0.56%) |
May 15, 2024 | 33.57 | 33.76 | 33.57 | 33.76 | 1,999 | +0.39(+1.18%) |
May 14, 2024 | 33.28 | 33.61 | 33.21 | 33.37 | 1,680 | +0.32(+0.98%) |
May 13, 2024 | 33.26 | 33.26 | 33.04 | 33.04 | 5,990 | -0.04(-0.11%) |
May 10, 2024 | 33.63 | 33.63 | 33.04 | 33.08 | 1,893 | -0.07(-0.20%) |
May 09, 2024 | 32.88 | 33.15 | 32.88 | 33.15 | 166 | +0.41(+1.25%) |
May 08, 2024 | 32.65 | 32.75 | 32.65 | 32.74 | 1,499 | -0.20(-0.59%) |
May 07, 2024 | 32.91 | 33.08 | 32.91 | 32.93 | 409 | +0.26(+0.79%) |
May 06, 2024 | 32.62 | 32.72 | 32.62 | 32.67 | 3,703 | +0.38(+1.18%) |
May 03, 2024 | 32.34 | 32.34 | 32.27 | 32.29 | 1,762 | +0.32(+1.00%) |
May 02, 2024 | 31.76 | 31.97 | 31.71 | 31.97 | 772 | +0.44(+1.39%) |