Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 34.84 | 34.91 | 34.12 | 34.22 | 208,618 | -0.74(-2.12%) |
Jul 18, 2024 | 34.96 | 35.93 | 34.90 | 34.96 | 186,107 | -0.28(-0.79%) |
Jul 17, 2024 | 34.96 | 35.84 | 34.85 | 35.24 | 278,217 | +0.32(+0.92%) |
Jul 16, 2024 | 34.24 | 35.08 | 34.13 | 34.92 | 404,834 | +0.82(+2.40%) |
Jul 15, 2024 | 33.92 | 34.51 | 33.77 | 34.10 | 289,327 | +0.55(+1.64%) |
Jul 12, 2024 | 33.68 | 33.96 | 33.50 | 33.55 | 164,295 | +0.16(+0.48%) |
Jul 11, 2024 | 33.06 | 33.53 | 32.94 | 33.39 | 247,760 | +0.68(+2.08%) |
Jul 10, 2024 | 32.35 | 32.71 | 32.35 | 32.71 | 128,806 | +0.36(+1.11%) |
Jul 09, 2024 | 32.19 | 32.62 | 32.16 | 32.35 | 129,421 | +0.15(+0.47%) |
Jul 08, 2024 | 32.37 | 32.94 | 32.19 | 32.20 | 252,184 | +0.02(+0.06%) |
Jul 05, 2024 | 32.02 | 32.18 | 31.81 | 32.18 | 227,715 | +0.05(+0.16%) |
Jul 03, 2024 | 32.68 | 32.68 | 32.03 | 32.13 | 92,494 | -0.36(-1.11%) |
Jul 02, 2024 | 32.22 | 32.60 | 32.22 | 32.49 | 135,478 | +0.14(+0.43%) |
Jul 01, 2024 | 32.82 | 33.08 | 32.20 | 32.35 | 240,243 | -0.27(-0.83%) |
Jun 28, 2024 | 32.86 | 32.93 | 32.26 | 32.62 | 529,318 | -0.47(-1.42%) |
Jun 27, 2024 | 32.63 | 33.22 | 32.21 | 33.09 | 280,912 | +0.74(+2.29%) |
Jun 26, 2024 | 32.63 | 32.63 | 32.03 | 32.35 | 280,890 | -0.29(-0.89%) |
Jun 25, 2024 | 33.21 | 33.21 | 32.64 | 32.64 | 236,099 | -0.57(-1.72%) |
Jun 24, 2024 | 33.27 | 33.56 | 32.89 | 33.21 | 271,083 | +0.05(+0.15%) |
Jun 21, 2024 | 33.18 | 33.31 | 33.03 | 33.16 | 768,899 | -0.30(-0.90%) |
Jun 20, 2024 | 33.42 | 33.64 | 33.30 | 33.46 | 198,673 | +0.14(+0.42%) |
Jun 18, 2024 | 33.18 | 33.56 | 33.00 | 33.32 | 334,373 | +0.27(+0.82%) |
Jun 17, 2024 | 32.81 | 33.34 | 32.81 | 33.05 | 242,238 | +0.27(+0.82%) |
Jun 14, 2024 | 33.09 | 33.22 | 32.62 | 32.78 | 331,463 | -0.61(-1.83%) |
Jun 13, 2024 | 33.61 | 33.75 | 33.25 | 33.39 | 227,205 | -0.22(-0.65%) |
Jun 12, 2024 | 33.84 | 34.12 | 33.44 | 33.61 | 342,741 | +0.14(+0.41%) |
Jun 11, 2024 | 33.18 | 33.61 | 33.08 | 33.47 | 469,149 | +0.12(+0.36%) |
Jun 10, 2024 | 33.63 | 33.75 | 33.33 | 33.35 | 189,961 | -0.55(-1.64%) |
Jun 07, 2024 | 33.80 | 34.11 | 33.76 | 33.91 | 368,952 | +0.00(+0.00%) |
Jun 06, 2024 | 33.60 | 33.92 | 33.26 | 33.91 | 241,370 | +0.25(+0.74%) |
Jun 05, 2024 | 33.87 | 33.87 | 33.20 | 33.66 | 136,905 | -0.01(-0.03%) |
Jun 04, 2024 | 33.60 | 33.92 | 33.57 | 33.67 | 195,050 | +0.01(+0.03%) |
Jun 03, 2024 | 33.92 | 33.97 | 33.04 | 33.66 | 359,381 | -0.17(-0.50%) |
May 31, 2024 | 33.67 | 34.09 | 33.36 | 33.83 | 375,882 | +0.17(+0.50%) |
May 30, 2024 | 33.75 | 34.10 | 33.64 | 33.66 | 211,295 | +0.02(+0.06%) |
May 29, 2024 | 33.56 | 33.70 | 33.25 | 33.64 | 134,895 | -0.14(-0.41%) |
May 28, 2024 | 33.75 | 33.97 | 33.20 | 33.78 | 197,570 | +0.36(+1.07%) |
May 24, 2024 | 33.62 | 33.64 | 33.19 | 33.42 | 152,284 | +0.11(+0.33%) |
May 23, 2024 | 33.71 | 33.77 | 33.09 | 33.31 | 144,044 | -0.49(-1.46%) |
May 22, 2024 | 33.69 | 34.25 | 33.48 | 33.81 | 139,824 | +0.00(+0.00%) |
May 21, 2024 | 34.10 | 34.34 | 33.80 | 33.81 | 231,220 | -0.20(-0.58%) |
May 20, 2024 | 34.61 | 34.61 | 33.98 | 34.01 | 396,619 | -0.49(-1.43%) |
May 17, 2024 | 34.49 | 34.73 | 34.27 | 34.50 | 159,940 | +0.01(+0.03%) |
May 16, 2024 | 34.83 | 34.93 | 34.47 | 34.49 | 168,770 | -0.28(-0.80%) |
May 15, 2024 | 34.23 | 34.86 | 34.08 | 34.77 | 203,114 | +0.51(+1.50%) |
May 14, 2024 | 34.98 | 34.98 | 34.17 | 34.25 | 239,564 | -0.42(-1.20%) |
May 13, 2024 | 34.92 | 35.16 | 34.52 | 34.67 | 303,599 | -0.14(-0.40%) |
May 10, 2024 | 34.85 | 35.20 | 34.25 | 34.81 | 341,605 | -0.41(-1.15%) |
May 09, 2024 | 35.92 | 37.10 | 34.58 | 35.21 | 687,109 | -3.56(-9.19%) |
May 08, 2024 | 38.43 | 38.86 | 38.33 | 38.78 | 227,754 | +0.37(+0.95%) |
May 07, 2024 | 37.95 | 38.58 | 37.95 | 38.41 | 261,278 | +0.48(+1.25%) |
May 06, 2024 | 37.45 | 38.01 | 37.35 | 37.94 | 290,724 | +0.79(+2.13%) |
May 03, 2024 | 37.54 | 37.54 | 36.93 | 37.14 | 227,293 | -0.33(-0.87%) |
May 02, 2024 | 37.52 | 37.80 | 37.10 | 37.47 | 243,907 | +0.12(+0.32%) |