Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 33.32 | 33.36 | 33.23 | 33.32 | 4,952 | -0.16(-0.48%) |
Jul 26, 2024 | 33.35 | 33.56 | 33.35 | 33.48 | 5,485 | +0.32(+0.97%) |
Jul 25, 2024 | 33.24 | 33.36 | 33.16 | 33.16 | 6,549 | -0.15(-0.46%) |
Jul 24, 2024 | 33.54 | 33.55 | 33.31 | 33.31 | 3,507 | -0.38(-1.12%) |
Jul 23, 2024 | 33.79 | 33.79 | 33.66 | 33.69 | 9,318 | -0.25(-0.74%) |
Jul 22, 2024 | 33.92 | 33.98 | 33.80 | 33.94 | 14,462 | +0.33(+0.98%) |
Jul 19, 2024 | 33.67 | 33.73 | 33.59 | 33.61 | 16,342 | -0.24(-0.71%) |
Jul 18, 2024 | 34.20 | 34.20 | 33.83 | 33.85 | 26,601 | -0.26(-0.76%) |
Jul 17, 2024 | 34.11 | 34.13 | 34.08 | 34.11 | 6,336 | +0.08(+0.23%) |
Jul 16, 2024 | 33.56 | 34.10 | 33.56 | 34.03 | 25,953 | +0.23(+0.67%) |
Jul 15, 2024 | 33.86 | 33.92 | 33.80 | 33.80 | 4,598 | -0.29(-0.85%) |
Jul 12, 2024 | 33.99 | 34.17 | 33.93 | 34.09 | 36,333 | +0.38(+1.13%) |
Jul 11, 2024 | 33.66 | 33.77 | 33.66 | 33.71 | 6,543 | +0.20(+0.60%) |
Jul 10, 2024 | 33.33 | 33.51 | 33.33 | 33.51 | 444 | +0.45(+1.37%) |
Jul 09, 2024 | 33.07 | 33.11 | 33.02 | 33.05 | 98,316 | -0.19(-0.57%) |
Jul 08, 2024 | 33.53 | 33.53 | 33.24 | 33.24 | 2,166 | -0.19(-0.55%) |
Jul 05, 2024 | 33.46 | 33.46 | 33.32 | 33.43 | 3,928 | +0.14(+0.41%) |
Jul 03, 2024 | 33.23 | 33.45 | 33.11 | 33.29 | 17,976 | +0.48(+1.46%) |
Jul 02, 2024 | 32.68 | 32.84 | 32.66 | 32.82 | 5,042 | +0.11(+0.33%) |
Jul 01, 2024 | 32.94 | 32.95 | 32.68 | 32.71 | 8,792 | +0.11(+0.34%) |
Jun 28, 2024 | 32.63 | 32.66 | 32.51 | 32.59 | 12,426 | -0.85(-2.53%) |
Jun 27, 2024 | 33.64 | 33.64 | 33.41 | 33.44 | 8,512 | -0.00(-0.00%) |
Jun 26, 2024 | 33.33 | 33.48 | 33.33 | 33.44 | 2,759 | -0.26(-0.78%) |
Jun 25, 2024 | 33.75 | 33.75 | 33.62 | 33.70 | 5,664 | -0.01(-0.02%) |
Jun 24, 2024 | 33.59 | 33.75 | 33.59 | 33.71 | 1,447 | +0.38(+1.13%) |
Jun 21, 2024 | 33.23 | 33.38 | 33.21 | 33.33 | 7,701 | -0.27(-0.81%) |
Jun 20, 2024 | 33.43 | 33.61 | 33.43 | 33.61 | 3,866 | +0.14(+0.41%) |
Jun 18, 2024 | 33.38 | 33.51 | 33.38 | 33.47 | 3,737 | +0.13(+0.39%) |
Jun 17, 2024 | 33.13 | 33.34 | 33.13 | 33.34 | 4,030 | +0.08(+0.23%) |
Jun 14, 2024 | 33.24 | 33.30 | 33.13 | 33.26 | 16,660 | -0.38(-1.12%) |
Jun 13, 2024 | 33.85 | 33.85 | 33.52 | 33.64 | 72,347 | -0.57(-1.67%) |
Jun 12, 2024 | 34.43 | 34.50 | 34.18 | 34.21 | 8,241 | +0.31(+0.91%) |
Jun 11, 2024 | 33.91 | 33.97 | 33.84 | 33.90 | 78,684 | -0.46(-1.35%) |
Jun 10, 2024 | 34.34 | 34.38 | 34.34 | 34.37 | 3,386 | -0.01(-0.04%) |
Jun 07, 2024 | 34.51 | 34.58 | 34.35 | 34.38 | 6,309 | -0.43(-1.23%) |
Jun 06, 2024 | 34.75 | 34.81 | 34.71 | 34.81 | 5,962 | +0.06(+0.17%) |
Jun 05, 2024 | 34.69 | 34.76 | 34.60 | 34.75 | 9,206 | +0.03(+0.09%) |
Jun 04, 2024 | 34.78 | 34.78 | 34.62 | 34.72 | 2,003 | -0.17(-0.49%) |
Jun 03, 2024 | 34.88 | 34.89 | 34.82 | 34.89 | 1,949 | +0.08(+0.22%) |
May 31, 2024 | 34.80 | 34.82 | 34.59 | 34.82 | 4,565 | +0.35(+1.00%) |
May 30, 2024 | 34.38 | 34.51 | 34.38 | 34.47 | 4,102 | +0.35(+1.03%) |
May 29, 2024 | 34.31 | 34.31 | 34.11 | 34.12 | 16,420 | -0.66(-1.89%) |
May 28, 2024 | 34.79 | 34.81 | 34.73 | 34.78 | 5,826 | +0.16(+0.45%) |
May 24, 2024 | 34.56 | 34.62 | 34.56 | 34.62 | 665 | +0.33(+0.96%) |
May 23, 2024 | 34.81 | 34.81 | 34.29 | 34.29 | 3,677 | -0.23(-0.66%) |
May 22, 2024 | 34.66 | 34.66 | 34.47 | 34.52 | 5,411 | -0.37(-1.06%) |
May 21, 2024 | 34.94 | 34.94 | 34.84 | 34.89 | 2,763 | -0.04(-0.12%) |
May 20, 2024 | 35.09 | 35.09 | 34.93 | 34.93 | 4,052 | +0.00(+0.01%) |
May 17, 2024 | 34.89 | 34.93 | 34.89 | 34.93 | 2,814 | +0.13(+0.37%) |
May 16, 2024 | 34.90 | 34.90 | 34.80 | 34.80 | 1,835 | -0.17(-0.49%) |
May 15, 2024 | 34.86 | 34.97 | 34.79 | 34.97 | 8,892 | +0.22(+0.63%) |
May 14, 2024 | 34.68 | 34.75 | 34.65 | 34.75 | 1,042 | +0.31(+0.90%) |
May 13, 2024 | 34.54 | 34.55 | 34.42 | 34.44 | 113,421 | +0.02(+0.06%) |
May 10, 2024 | 34.43 | 34.44 | 34.39 | 34.42 | 5,200 | +0.04(+0.12%) |
May 09, 2024 | 34.30 | 34.38 | 34.24 | 34.38 | 3,190 | +0.28(+0.82%) |
May 08, 2024 | 34.00 | 34.12 | 34.00 | 34.10 | 2,430 | -0.07(-0.22%) |
May 07, 2024 | 34.29 | 34.29 | 34.17 | 34.17 | 2,888 | -0.00(-0.01%) |
May 06, 2024 | 34.15 | 34.19 | 34.14 | 34.18 | 4,881 | +0.24(+0.72%) |
May 03, 2024 | 33.97 | 34.07 | 33.84 | 33.93 | 4,711 | +0.24(+0.70%) |
May 02, 2024 | 33.56 | 33.79 | 33.56 | 33.70 | 3,109 | +0.45(+1.35%) |