Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 33.34 | 33.72 | 33.33 | 33.72 | 42,245 | +0.59(+1.78%) |
Jul 19, 2024 | 33.10 | 33.31 | 33.07 | 33.13 | 13,543 | -0.16(-0.48%) |
Jul 18, 2024 | 33.41 | 33.44 | 33.24 | 33.29 | 21,471 | +0.36(+1.09%) |
Jul 17, 2024 | 33.27 | 33.27 | 32.86 | 32.93 | 11,990 | -0.31(-0.93%) |
Jul 16, 2024 | 32.94 | 33.35 | 32.94 | 33.24 | 43,739 | -0.05(-0.15%) |
Jul 15, 2024 | 33.47 | 33.54 | 33.29 | 33.29 | 23,999 | -0.25(-0.75%) |
Jul 12, 2024 | 33.38 | 33.62 | 33.38 | 33.54 | 13,039 | +0.06(+0.18%) |
Jul 11, 2024 | 33.52 | 33.55 | 33.41 | 33.48 | 28,909 | +0.30(+0.90%) |
Jul 10, 2024 | 32.94 | 33.25 | 32.93 | 33.18 | 24,841 | +0.38(+1.16%) |
Jul 09, 2024 | 33.04 | 33.04 | 32.74 | 32.80 | 24,113 | -0.38(-1.15%) |
Jul 08, 2024 | 33.53 | 33.53 | 33.18 | 33.18 | 12,550 | -0.32(-0.96%) |
Jul 05, 2024 | 33.83 | 33.84 | 33.41 | 33.50 | 59,064 | +0.11(+0.33%) |
Jul 03, 2024 | 33.25 | 33.54 | 33.23 | 33.39 | 8,523 | +0.90(+2.77%) |
Jul 02, 2024 | 32.35 | 32.54 | 32.33 | 32.49 | 30,659 | +0.10(+0.31%) |
Jul 01, 2024 | 32.80 | 32.86 | 32.39 | 32.39 | 44,900 | +0.56(+1.76%) |
Jun 28, 2024 | 32.19 | 32.25 | 31.83 | 31.83 | 47,187 | -0.29(-0.90%) |
Jun 27, 2024 | 32.40 | 32.51 | 32.10 | 32.12 | 26,536 | -0.30(-0.93%) |
Jun 26, 2024 | 32.42 | 32.51 | 32.23 | 32.42 | 18,904 | -0.86(-2.58%) |
Jun 25, 2024 | 32.81 | 33.39 | 32.80 | 33.28 | 35,518 | -0.69(-2.03%) |
Jun 24, 2024 | 33.77 | 33.97 | 33.67 | 33.97 | 33,351 | +0.43(+1.28%) |
Jun 21, 2024 | 33.63 | 33.63 | 33.39 | 33.54 | 21,306 | -0.33(-0.97%) |
Jun 20, 2024 | 33.66 | 33.87 | 33.62 | 33.87 | 367,287 | +0.70(+2.11%) |
Jun 18, 2024 | 32.74 | 33.17 | 32.74 | 33.17 | 165,092 | +0.36(+1.10%) |
Jun 17, 2024 | 32.41 | 32.81 | 32.29 | 32.81 | 153,435 | +0.71(+2.21%) |
Jun 14, 2024 | 32.27 | 32.34 | 31.67 | 32.10 | 53,904 | -2.53(-7.31%) |
Jun 13, 2024 | 35.14 | 35.14 | 34.52 | 34.63 | 19,811 | -0.74(-2.09%) |
Jun 12, 2024 | 35.23 | 35.53 | 35.17 | 35.37 | 12,945 | -0.20(-0.56%) |
Jun 11, 2024 | 35.50 | 35.57 | 35.22 | 35.57 | 41,395 | -1.11(-3.03%) |
Jun 10, 2024 | 36.50 | 36.68 | 36.27 | 36.68 | 32,290 | -0.68(-1.82%) |
Jun 07, 2024 | 37.43 | 37.71 | 37.35 | 37.36 | 79,126 | +0.00(+0.00%) |
Jun 06, 2024 | 37.23 | 37.36 | 37.23 | 37.36 | 124,672 | +0.70(+1.91%) |
Jun 05, 2024 | 36.78 | 36.78 | 36.49 | 36.66 | 18,922 | +0.29(+0.80%) |
Jun 04, 2024 | 36.23 | 36.37 | 36.20 | 36.37 | 9,896 | +0.00(+0.00%) |
Jun 03, 2024 | 36.59 | 36.59 | 36.33 | 36.37 | 7,849 | +0.05(+0.14%) |
May 31, 2024 | 36.37 | 36.37 | 36.03 | 36.32 | 26,785 | +0.67(+1.88%) |
May 30, 2024 | 35.68 | 35.77 | 35.59 | 35.65 | 40,353 | +0.22(+0.62%) |
May 29, 2024 | 35.09 | 35.49 | 35.09 | 35.43 | 55,050 | +0.08(+0.23%) |
May 28, 2024 | 36.17 | 36.17 | 35.22 | 35.35 | 1,151,229 | -0.67(-1.87%) |
May 24, 2024 | 35.87 | 36.10 | 35.80 | 36.02 | 18,675 | -0.10(-0.28%) |
May 23, 2024 | 36.36 | 36.48 | 36.07 | 36.13 | 13,114 | +0.14(+0.38%) |
May 22, 2024 | 36.10 | 36.11 | 35.80 | 35.99 | 19,022 | -0.45(-1.23%) |
May 21, 2024 | 36.01 | 36.44 | 35.97 | 36.44 | 16,782 | +0.22(+0.60%) |
May 20, 2024 | 36.03 | 36.32 | 35.94 | 36.22 | 15,055 | +0.59(+1.66%) |
May 17, 2024 | 35.60 | 35.95 | 35.45 | 35.63 | 101,771 | -0.38(-1.06%) |
May 16, 2024 | 36.24 | 36.41 | 36.00 | 36.01 | 30,389 | -0.15(-0.40%) |
May 15, 2024 | 35.99 | 36.21 | 35.77 | 36.16 | 10,250 | +0.52(+1.45%) |
May 14, 2024 | 35.45 | 35.72 | 35.43 | 35.64 | 9,153 | -0.14(-0.39%) |
May 13, 2024 | 35.81 | 35.84 | 35.73 | 35.78 | 14,909 | -0.16(-0.45%) |
May 10, 2024 | 36.24 | 36.27 | 35.87 | 35.94 | 13,934 | -0.32(-0.88%) |
May 09, 2024 | 36.18 | 36.32 | 36.06 | 36.26 | 25,792 | +0.70(+1.97%) |
May 08, 2024 | 35.32 | 35.59 | 35.32 | 35.56 | 13,418 | +0.38(+1.08%) |
May 07, 2024 | 35.50 | 35.50 | 35.08 | 35.18 | 41,605 | -0.06(-0.18%) |
May 06, 2024 | 35.17 | 35.38 | 35.15 | 35.24 | 52,262 | +0.54(+1.56%) |
May 03, 2024 | 34.56 | 34.79 | 34.55 | 34.70 | 28,569 | +0.68(+2.00%) |
May 02, 2024 | 33.78 | 34.08 | 33.60 | 34.02 | 108,901 | +0.10(+0.29%) |