Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 34.59 | 34.76 | 34.47 | 34.61 | 11,203 | +0.21(+0.61%) |
Jul 25, 2024 | 34.17 | 34.54 | 34.17 | 34.40 | 12,730 | +0.02(+0.06%) |
Jul 24, 2024 | 34.74 | 34.87 | 34.38 | 34.38 | 28,656 | -0.49(-1.41%) |
Jul 23, 2024 | 34.88 | 34.89 | 34.77 | 34.87 | 9,497 | -0.07(-0.21%) |
Jul 22, 2024 | 34.86 | 34.98 | 34.74 | 34.94 | 7,287 | +0.18(+0.53%) |
Jul 19, 2024 | 34.59 | 34.84 | 34.59 | 34.76 | 7,848 | -0.06(-0.17%) |
Jul 18, 2024 | 35.10 | 35.18 | 34.69 | 34.82 | 7,822 | -0.19(-0.54%) |
Jul 17, 2024 | 35.11 | 35.25 | 34.93 | 35.01 | 18,355 | -0.23(-0.65%) |
Jul 16, 2024 | 34.85 | 35.27 | 34.85 | 35.24 | 459,593 | +0.34(+0.97%) |
Jul 15, 2024 | 34.74 | 35.04 | 34.74 | 34.90 | 9,657 | -0.01(-0.03%) |
Jul 12, 2024 | 34.91 | 35.03 | 34.78 | 34.91 | 146,096 | +0.22(+0.63%) |
Jul 11, 2024 | 34.54 | 34.77 | 34.54 | 34.69 | 48,063 | +0.21(+0.61%) |
Jul 10, 2024 | 34.15 | 34.48 | 34.15 | 34.48 | 13,862 | +0.54(+1.59%) |
Jul 09, 2024 | 33.98 | 34.14 | 33.91 | 33.94 | 9,956 | -0.07(-0.19%) |
Jul 08, 2024 | 34.01 | 34.10 | 33.83 | 34.01 | 13,537 | +0.02(+0.06%) |
Jul 05, 2024 | 34.39 | 34.39 | 33.97 | 33.98 | 14,610 | -0.14(-0.42%) |
Jul 03, 2024 | 33.95 | 34.30 | 33.95 | 34.13 | 7,637 | +0.41(+1.21%) |
Jul 02, 2024 | 33.42 | 33.73 | 33.38 | 33.72 | 116,167 | +0.43(+1.29%) |
Jul 01, 2024 | 33.63 | 33.67 | 33.29 | 33.29 | 11,269 | -0.20(-0.58%) |
Jun 28, 2024 | 33.74 | 33.77 | 33.43 | 33.49 | 23,427 | -0.09(-0.26%) |
Jun 27, 2024 | 33.42 | 33.62 | 33.42 | 33.57 | 9,914 | +0.22(+0.65%) |
Jun 26, 2024 | 33.18 | 33.36 | 33.17 | 33.36 | 6,473 | -0.15(-0.46%) |
Jun 25, 2024 | 33.44 | 33.53 | 33.29 | 33.51 | 42,649 | -0.02(-0.06%) |
Jun 24, 2024 | 33.18 | 33.53 | 33.18 | 33.53 | 29,092 | +0.55(+1.68%) |
Jun 21, 2024 | 32.89 | 33.00 | 32.89 | 32.98 | 43,742 | -0.05(-0.15%) |
Jun 20, 2024 | 33.03 | 33.12 | 32.87 | 33.02 | 17,570 | +0.03(+0.10%) |
Jun 18, 2024 | 33.09 | 33.11 | 32.91 | 32.99 | 38,621 | +0.06(+0.17%) |
Jun 17, 2024 | 32.81 | 32.96 | 32.71 | 32.94 | 14,120 | -0.07(-0.20%) |
Jun 14, 2024 | 32.85 | 33.00 | 32.65 | 33.00 | 18,427 | -0.01(-0.04%) |
Jun 13, 2024 | 33.29 | 33.29 | 32.99 | 33.02 | 16,644 | -0.49(-1.46%) |
Jun 12, 2024 | 33.90 | 33.90 | 33.42 | 33.51 | 21,700 | +0.16(+0.49%) |
Jun 11, 2024 | 33.44 | 33.44 | 33.23 | 33.34 | 8,238 | -0.31(-0.91%) |
Jun 10, 2024 | 33.53 | 33.67 | 33.47 | 33.65 | 11,613 | +0.12(+0.35%) |
Jun 07, 2024 | 33.66 | 33.84 | 33.53 | 33.53 | 11,022 | -0.50(-1.48%) |
Jun 06, 2024 | 33.82 | 34.04 | 33.82 | 34.03 | 13,718 | +0.14(+0.40%) |
Jun 05, 2024 | 33.86 | 33.92 | 33.76 | 33.90 | 15,858 | +0.15(+0.46%) |
Jun 04, 2024 | 33.74 | 33.77 | 33.47 | 33.74 | 177,387 | -0.26(-0.78%) |
Jun 03, 2024 | 34.14 | 34.39 | 33.83 | 34.01 | 26,060 | -0.28(-0.82%) |
May 31, 2024 | 34.05 | 34.29 | 33.79 | 34.29 | 70,044 | +0.49(+1.45%) |
May 30, 2024 | 33.62 | 33.90 | 33.62 | 33.80 | 7,199 | +0.36(+1.08%) |
May 29, 2024 | 33.83 | 33.83 | 33.40 | 33.44 | 26,495 | -0.71(-2.08%) |
May 28, 2024 | 34.18 | 34.27 | 34.07 | 34.15 | 11,971 | -0.08(-0.23%) |
May 24, 2024 | 34.16 | 34.32 | 34.16 | 34.23 | 8,589 | +0.31(+0.90%) |
May 23, 2024 | 34.39 | 34.39 | 33.77 | 33.93 | 24,048 | -0.25(-0.72%) |
May 22, 2024 | 34.26 | 34.43 | 34.11 | 34.17 | 11,487 | -0.28(-0.82%) |
May 21, 2024 | 34.49 | 34.59 | 34.34 | 34.46 | 9,857 | -0.14(-0.41%) |
May 20, 2024 | 34.54 | 34.68 | 34.53 | 34.60 | 7,361 | +0.07(+0.20%) |
May 17, 2024 | 34.44 | 34.53 | 34.39 | 34.53 | 5,929 | +0.24(+0.70%) |
May 16, 2024 | 34.20 | 34.34 | 34.20 | 34.29 | 7,589 | +0.03(+0.10%) |
May 15, 2024 | 34.13 | 34.33 | 34.12 | 34.26 | 38,156 | +0.17(+0.49%) |
May 14, 2024 | 34.25 | 34.25 | 33.99 | 34.09 | 10,715 | -0.01(-0.03%) |
May 13, 2024 | 34.30 | 34.34 | 34.05 | 34.10 | 5,624 | -0.12(-0.36%) |
May 10, 2024 | 34.44 | 34.47 | 34.18 | 34.22 | 12,674 | -0.05(-0.14%) |
May 09, 2024 | 34.26 | 34.35 | 34.26 | 34.27 | 5,874 | +0.31(+0.91%) |
May 08, 2024 | 33.73 | 33.96 | 33.73 | 33.96 | 11,653 | -0.13(-0.39%) |
May 07, 2024 | 34.28 | 34.28 | 33.98 | 34.10 | 14,109 | -0.07(-0.20%) |
May 06, 2024 | 33.97 | 34.21 | 33.87 | 34.17 | 10,754 | +0.51(+1.51%) |
May 03, 2024 | 33.54 | 33.66 | 33.51 | 33.66 | 7,757 | +0.19(+0.56%) |
May 02, 2024 | 33.37 | 33.53 | 33.21 | 33.47 | 13,220 | +0.36(+1.08%) |