Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 33.80 | 33.96 | 33.21 | 33.88 | 177,464 | +0.22(+0.65%) |
Jul 19, 2024 | 34.06 | 34.09 | 33.44 | 33.66 | 202,248 | -0.28(-0.82%) |
Jul 18, 2024 | 34.59 | 35.17 | 33.84 | 33.94 | 223,766 | -1.01(-2.89%) |
Jul 17, 2024 | 34.07 | 35.34 | 33.62 | 34.95 | 246,914 | +0.71(+2.07%) |
Jul 16, 2024 | 33.12 | 34.32 | 33.03 | 34.24 | 460,923 | +1.56(+4.77%) |
Jul 15, 2024 | 33.05 | 33.27 | 32.54 | 32.68 | 652,805 | -0.16(-0.49%) |
Jul 12, 2024 | 33.18 | 33.38 | 32.71 | 32.84 | 332,089 | +0.06(+0.18%) |
Jul 11, 2024 | 32.93 | 33.12 | 32.45 | 32.78 | 305,309 | +0.65(+2.02%) |
Jul 10, 2024 | 31.77 | 32.20 | 31.23 | 32.13 | 217,653 | +0.56(+1.77%) |
Jul 09, 2024 | 32.02 | 32.10 | 31.36 | 31.57 | 310,345 | -0.68(-2.11%) |
Jul 08, 2024 | 32.55 | 32.75 | 32.08 | 32.25 | 282,162 | +0.05(+0.16%) |
Jul 05, 2024 | 32.89 | 33.15 | 32.03 | 32.20 | 246,977 | -0.85(-2.57%) |
Jul 03, 2024 | 33.41 | 33.41 | 32.76 | 33.05 | 109,414 | -0.18(-0.54%) |
Jul 02, 2024 | 33.44 | 33.91 | 33.10 | 33.23 | 201,625 | -0.15(-0.45%) |
Jul 01, 2024 | 33.04 | 33.62 | 32.68 | 33.38 | 270,676 | +0.35(+1.06%) |
Jun 28, 2024 | 33.00 | 33.19 | 32.54 | 33.03 | 742,402 | +0.39(+1.19%) |
Jun 27, 2024 | 33.11 | 33.13 | 32.42 | 32.64 | 226,335 | -0.28(-0.85%) |
Jun 26, 2024 | 33.24 | 33.40 | 32.82 | 32.92 | 238,930 | -0.56(-1.67%) |
Jun 25, 2024 | 33.20 | 33.76 | 33.02 | 33.48 | 250,202 | +0.15(+0.45%) |
Jun 24, 2024 | 33.88 | 34.20 | 33.03 | 33.33 | 361,253 | -0.31(-0.92%) |
Jun 21, 2024 | 33.08 | 33.71 | 32.99 | 33.64 | 827,457 | +0.62(+1.88%) |
Jun 20, 2024 | 32.99 | 33.71 | 32.87 | 33.02 | 300,445 | -0.15(-0.45%) |
Jun 18, 2024 | 32.94 | 33.27 | 32.46 | 33.17 | 301,138 | +0.35(+1.07%) |
Jun 17, 2024 | 32.45 | 32.82 | 32.33 | 32.82 | 240,589 | +0.25(+0.77%) |
Jun 14, 2024 | 33.40 | 33.56 | 32.49 | 32.57 | 334,707 | -1.33(-3.92%) |
Jun 13, 2024 | 34.25 | 34.36 | 33.68 | 33.90 | 276,977 | -0.61(-1.77%) |
Jun 12, 2024 | 35.83 | 35.83 | 34.38 | 34.51 | 262,363 | -0.34(-0.98%) |
Jun 11, 2024 | 34.64 | 35.02 | 34.35 | 34.85 | 369,136 | -0.12(-0.34%) |
Jun 10, 2024 | 35.48 | 35.94 | 34.26 | 34.97 | 337,698 | -0.98(-2.73%) |
Jun 07, 2024 | 36.14 | 36.66 | 35.63 | 35.95 | 200,801 | -0.49(-1.34%) |
Jun 06, 2024 | 36.45 | 36.65 | 36.04 | 36.44 | 238,510 | +0.02(+0.05%) |
Jun 05, 2024 | 36.39 | 36.66 | 35.98 | 36.42 | 275,044 | +0.26(+0.72%) |
Jun 04, 2024 | 36.58 | 36.68 | 36.10 | 36.16 | 212,084 | -0.62(-1.69%) |
Jun 03, 2024 | 37.72 | 37.84 | 36.63 | 36.78 | 150,813 | -0.57(-1.53%) |
May 31, 2024 | 37.51 | 37.67 | 37.02 | 37.35 | 317,401 | +0.03(+0.08%) |
May 30, 2024 | 38.53 | 38.75 | 36.98 | 37.32 | 708,317 | -0.91(-2.38%) |
May 29, 2024 | 38.63 | 38.78 | 38.08 | 38.23 | 138,537 | -0.75(-1.92%) |
May 28, 2024 | 39.44 | 39.97 | 38.83 | 38.98 | 203,479 | -0.11(-0.28%) |
May 24, 2024 | 39.38 | 39.38 | 38.86 | 39.09 | 169,276 | +0.00(+0.00%) |
May 23, 2024 | 39.76 | 39.76 | 38.72 | 39.09 | 364,697 | -0.67(-1.69%) |
May 22, 2024 | 40.00 | 40.05 | 39.59 | 39.76 | 201,193 | -0.24(-0.60%) |
May 21, 2024 | 39.72 | 40.39 | 39.72 | 40.00 | 171,139 | +0.10(+0.25%) |
May 20, 2024 | 39.71 | 40.03 | 39.33 | 39.90 | 175,919 | +0.17(+0.43%) |
May 17, 2024 | 39.78 | 39.91 | 38.98 | 39.73 | 375,664 | +0.13(+0.33%) |
May 16, 2024 | 40.75 | 40.75 | 39.52 | 39.60 | 208,865 | -1.24(-3.04%) |
May 15, 2024 | 40.38 | 41.03 | 40.00 | 40.84 | 193,181 | +0.79(+1.97%) |
May 14, 2024 | 40.05 | 40.59 | 39.50 | 40.05 | 279,883 | -0.03(-0.07%) |
May 13, 2024 | 40.25 | 40.59 | 39.85 | 40.08 | 321,895 | -0.15(-0.37%) |
May 10, 2024 | 39.74 | 40.36 | 38.96 | 40.23 | 270,900 | +0.24(+0.60%) |
May 09, 2024 | 35.76 | 40.18 | 35.76 | 39.99 | 355,319 | +4.05(+11.27%) |
May 08, 2024 | 35.53 | 36.16 | 35.53 | 35.94 | 138,008 | +0.08(+0.22%) |
May 07, 2024 | 36.06 | 36.44 | 35.80 | 35.86 | 186,021 | -0.08(-0.22%) |
May 06, 2024 | 36.44 | 36.68 | 35.85 | 35.94 | 161,638 | -0.37(-1.02%) |
May 03, 2024 | 36.23 | 36.36 | 35.55 | 36.31 | 178,022 | +0.42(+1.17%) |
May 02, 2024 | 35.87 | 36.16 | 35.61 | 35.89 | 139,843 | +0.21(+0.59%) |