Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 34.72 | 35.07 | 34.10 | 34.19 | 76,909 | -0.51(-1.47%) |
Jul 26, 2024 | 34.67 | 34.89 | 33.35 | 34.70 | 323,272 | +0.41(+1.20%) |
Jul 25, 2024 | 37.88 | 38.09 | 34.03 | 34.29 | 554,089 | -3.44(-9.12%) |
Jul 24, 2024 | 39.53 | 39.98 | 37.58 | 37.73 | 100,030 | -1.96(-4.94%) |
Jul 23, 2024 | 38.51 | 40.27 | 38.51 | 39.69 | 107,633 | +0.82(+2.11%) |
Jul 22, 2024 | 38.74 | 38.91 | 37.82 | 38.87 | 73,311 | +0.49(+1.28%) |
Jul 19, 2024 | 38.03 | 38.68 | 37.72 | 38.38 | 70,472 | +0.36(+0.95%) |
Jul 18, 2024 | 38.35 | 39.25 | 37.77 | 38.02 | 54,932 | -0.71(-1.83%) |
Jul 17, 2024 | 38.34 | 39.90 | 38.34 | 38.73 | 95,433 | -0.07(-0.18%) |
Jul 16, 2024 | 36.72 | 39.06 | 36.72 | 38.80 | 126,986 | +2.57(+7.09%) |
Jul 15, 2024 | 35.17 | 36.66 | 34.97 | 36.23 | 78,929 | +1.47(+4.23%) |
Jul 12, 2024 | 35.13 | 35.13 | 34.52 | 34.76 | 220,158 | +0.26(+0.75%) |
Jul 11, 2024 | 34.09 | 34.61 | 33.50 | 34.50 | 91,847 | +1.38(+4.17%) |
Jul 10, 2024 | 33.25 | 33.25 | 32.78 | 33.12 | 56,815 | +0.11(+0.33%) |
Jul 09, 2024 | 33.75 | 33.96 | 32.98 | 33.01 | 44,778 | -0.98(-2.88%) |
Jul 08, 2024 | 33.49 | 34.15 | 33.49 | 33.99 | 58,604 | +0.92(+2.78%) |
Jul 05, 2024 | 33.69 | 34.05 | 33.00 | 33.07 | 64,307 | -0.81(-2.39%) |
Jul 03, 2024 | 33.63 | 34.10 | 33.35 | 33.88 | 49,790 | +0.53(+1.59%) |
Jul 02, 2024 | 33.05 | 33.41 | 32.54 | 33.35 | 70,543 | +0.47(+1.43%) |
Jul 01, 2024 | 34.06 | 34.06 | 32.67 | 32.88 | 75,226 | -1.12(-3.29%) |
Jun 28, 2024 | 34.14 | 34.20 | 33.70 | 34.00 | 284,135 | +0.28(+0.83%) |
Jun 27, 2024 | 34.18 | 34.18 | 32.78 | 33.72 | 102,879 | +0.05(+0.15%) |
Jun 26, 2024 | 33.76 | 33.88 | 33.19 | 33.67 | 84,789 | -0.28(-0.82%) |
Jun 25, 2024 | 33.41 | 34.05 | 33.09 | 33.95 | 59,925 | +0.29(+0.86%) |
Jun 24, 2024 | 34.17 | 34.35 | 33.52 | 33.66 | 110,695 | -0.51(-1.49%) |
Jun 21, 2024 | 34.35 | 34.62 | 33.91 | 34.17 | 294,116 | -0.11(-0.32%) |
Jun 20, 2024 | 34.22 | 34.74 | 34.12 | 34.28 | 52,949 | -0.21(-0.61%) |
Jun 18, 2024 | 34.77 | 34.95 | 34.49 | 34.49 | 34,036 | -0.15(-0.43%) |
Jun 17, 2024 | 34.18 | 35.01 | 34.09 | 34.64 | 50,320 | +0.28(+0.81%) |
Jun 14, 2024 | 34.48 | 34.57 | 33.95 | 34.36 | 58,054 | -0.69(-1.97%) |
Jun 13, 2024 | 35.18 | 35.60 | 34.41 | 35.05 | 53,840 | +0.09(+0.26%) |
Jun 12, 2024 | 35.27 | 35.76 | 34.88 | 34.96 | 57,810 | +0.70(+2.04%) |
Jun 11, 2024 | 33.40 | 34.29 | 33.13 | 34.26 | 85,058 | +0.61(+1.81%) |
Jun 10, 2024 | 33.63 | 33.71 | 33.15 | 33.65 | 69,804 | -0.38(-1.12%) |
Jun 07, 2024 | 33.92 | 34.48 | 33.92 | 34.03 | 63,859 | -0.33(-0.96%) |
Jun 06, 2024 | 34.40 | 34.73 | 34.29 | 34.36 | 72,582 | -0.16(-0.46%) |
Jun 05, 2024 | 33.93 | 34.60 | 33.12 | 34.52 | 39,587 | +0.91(+2.71%) |
Jun 04, 2024 | 34.09 | 34.09 | 33.54 | 33.61 | 32,172 | -0.69(-2.01%) |
Jun 03, 2024 | 35.49 | 35.49 | 34.29 | 34.30 | 45,938 | -0.65(-1.86%) |
May 31, 2024 | 34.21 | 35.02 | 34.17 | 34.95 | 59,593 | +0.97(+2.85%) |
May 30, 2024 | 34.08 | 34.51 | 33.87 | 33.98 | 45,083 | +0.24(+0.71%) |
May 29, 2024 | 33.06 | 34.08 | 32.97 | 33.74 | 91,349 | +0.15(+0.45%) |
May 28, 2024 | 34.31 | 34.37 | 33.38 | 33.59 | 54,629 | -0.46(-1.35%) |
May 24, 2024 | 34.43 | 34.50 | 33.85 | 34.05 | 48,553 | -0.19(-0.55%) |
May 23, 2024 | 35.42 | 35.50 | 33.92 | 34.24 | 79,589 | -1.01(-2.87%) |
May 22, 2024 | 35.36 | 35.51 | 34.94 | 35.25 | 57,611 | -0.20(-0.56%) |
May 21, 2024 | 35.09 | 35.45 | 34.81 | 35.45 | 45,806 | +0.26(+0.74%) |
May 20, 2024 | 35.08 | 35.87 | 35.08 | 35.19 | 51,924 | -0.07(-0.20%) |
May 17, 2024 | 35.69 | 35.92 | 35.23 | 35.26 | 106,181 | -0.23(-0.65%) |
May 16, 2024 | 36.80 | 36.80 | 35.25 | 35.49 | 108,593 | -1.39(-3.77%) |
May 15, 2024 | 36.21 | 37.16 | 36.21 | 36.88 | 74,034 | +1.01(+2.82%) |
May 14, 2024 | 36.02 | 36.08 | 35.47 | 35.87 | 86,879 | +0.40(+1.13%) |
May 13, 2024 | 35.05 | 35.86 | 34.85 | 35.47 | 87,754 | +0.70(+2.01%) |
May 10, 2024 | 35.22 | 35.22 | 34.49 | 34.77 | 67,674 | -0.48(-1.36%) |
May 09, 2024 | 34.25 | 35.27 | 34.25 | 35.25 | 75,478 | +0.88(+2.56%) |
May 08, 2024 | 34.36 | 34.66 | 34.00 | 34.37 | 76,098 | -0.23(-0.66%) |
May 07, 2024 | 33.23 | 34.92 | 33.23 | 34.60 | 119,520 | +1.37(+4.12%) |
May 06, 2024 | 34.73 | 34.81 | 33.09 | 33.23 | 177,779 | -0.97(-2.84%) |
May 03, 2024 | 34.08 | 34.81 | 32.17 | 34.20 | 316,197 | -1.09(-3.09%) |
May 02, 2024 | 34.70 | 35.34 | 34.23 | 35.29 | 80,802 | +1.03(+3.01%) |