Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 33.93 | 34.17 | 33.86 | 34.04 | 51,838 | +0.19(+0.56%) |
Jul 25, 2024 | 33.81 | 33.93 | 33.40 | 33.85 | 57,292 | -0.12(-0.35%) |
Jul 24, 2024 | 34.30 | 34.75 | 33.96 | 33.97 | 78,073 | -0.86(-2.46%) |
Jul 23, 2024 | 34.87 | 34.93 | 34.72 | 34.83 | 8,128 | +0.16(+0.45%) |
Jul 22, 2024 | 34.81 | 34.87 | 34.60 | 34.67 | 21,526 | -0.19(-0.55%) |
Jul 19, 2024 | 35.00 | 35.09 | 34.85 | 34.86 | 12,953 | -0.25(-0.71%) |
Jul 18, 2024 | 35.25 | 35.38 | 35.00 | 35.11 | 10,373 | -0.00(-0.00%) |
Jul 17, 2024 | 35.32 | 35.35 | 35.08 | 35.11 | 40,500 | -0.36(-1.01%) |
Jul 16, 2024 | 35.40 | 35.64 | 35.36 | 35.47 | 13,144 | +0.17(+0.48%) |
Jul 15, 2024 | 35.39 | 35.43 | 35.09 | 35.30 | 63,519 | -0.00(-0.01%) |
Jul 12, 2024 | 35.21 | 35.41 | 35.08 | 35.30 | 18,197 | +0.30(+0.87%) |
Jul 11, 2024 | 34.94 | 35.05 | 34.76 | 35.00 | 15,832 | -0.15(-0.43%) |
Jul 10, 2024 | 35.10 | 35.29 | 34.97 | 35.15 | 9,646 | +0.36(+1.03%) |
Jul 09, 2024 | 34.87 | 34.87 | 34.69 | 34.79 | 9,503 | +0.29(+0.84%) |
Jul 08, 2024 | 34.74 | 34.84 | 34.50 | 34.50 | 16,839 | -0.29(-0.83%) |
Jul 05, 2024 | 34.90 | 34.90 | 34.62 | 34.79 | 11,408 | -0.49(-1.39%) |
Jul 03, 2024 | 35.12 | 35.28 | 35.06 | 35.28 | 4,388 | +0.30(+0.86%) |
Jul 02, 2024 | 34.86 | 34.98 | 34.67 | 34.98 | 22,419 | +0.23(+0.65%) |
Jul 01, 2024 | 34.98 | 35.06 | 34.70 | 34.75 | 13,633 | -0.15(-0.42%) |
Jun 28, 2024 | 34.91 | 35.23 | 34.82 | 34.90 | 10,731 | -0.09(-0.26%) |
Jun 27, 2024 | 34.85 | 34.99 | 34.81 | 34.99 | 9,120 | +0.30(+0.86%) |
Jun 26, 2024 | 34.59 | 34.76 | 34.51 | 34.69 | 40,800 | +0.17(+0.51%) |
Jun 25, 2024 | 34.55 | 34.59 | 34.46 | 34.52 | 13,245 | +0.19(+0.57%) |
Jun 24, 2024 | 34.16 | 34.40 | 34.16 | 34.32 | 7,892 | +0.36(+1.06%) |
Jun 21, 2024 | 33.97 | 34.09 | 33.91 | 33.96 | 22,325 | -0.16(-0.47%) |
Jun 20, 2024 | 34.02 | 34.25 | 33.96 | 34.12 | 39,925 | +0.21(+0.62%) |
Jun 18, 2024 | 33.84 | 34.29 | 33.81 | 33.91 | 9,460 | +0.07(+0.21%) |
Jun 17, 2024 | 33.52 | 33.88 | 33.52 | 33.84 | 9,465 | +0.08(+0.24%) |
Jun 14, 2024 | 33.76 | 34.04 | 33.70 | 33.76 | 16,938 | +0.35(+1.04%) |
Jun 13, 2024 | 33.54 | 33.54 | 33.20 | 33.41 | 27,396 | -0.51(-1.50%) |
Jun 12, 2024 | 33.98 | 34.14 | 33.88 | 33.92 | 11,481 | +0.17(+0.50%) |
Jun 11, 2024 | 33.83 | 33.87 | 33.69 | 33.75 | 18,760 | -0.34(-0.99%) |
Jun 10, 2024 | 34.05 | 34.22 | 33.85 | 34.09 | 16,988 | +0.44(+1.30%) |
Jun 07, 2024 | 33.72 | 33.85 | 33.63 | 33.65 | 9,301 | +0.14(+0.42%) |
Jun 06, 2024 | 33.70 | 33.70 | 33.51 | 33.51 | 16,290 | -0.28(-0.83%) |
Jun 05, 2024 | 33.76 | 33.81 | 33.69 | 33.79 | 13,922 | +0.04(+0.12%) |
Jun 04, 2024 | 33.92 | 33.97 | 33.73 | 33.75 | 13,909 | -0.40(-1.17%) |
Jun 03, 2024 | 34.26 | 34.29 | 33.93 | 34.15 | 12,907 | -0.13(-0.38%) |
May 31, 2024 | 34.29 | 34.29 | 33.84 | 34.28 | 24,116 | +0.55(+1.63%) |
May 30, 2024 | 33.60 | 33.77 | 33.51 | 33.73 | 11,336 | +0.46(+1.38%) |
May 29, 2024 | 33.30 | 33.41 | 33.21 | 33.27 | 19,002 | -0.48(-1.42%) |
May 28, 2024 | 33.77 | 33.89 | 33.70 | 33.75 | 31,027 | +0.07(+0.21%) |
May 24, 2024 | 33.65 | 33.83 | 33.55 | 33.68 | 8,205 | +0.31(+0.93%) |
May 23, 2024 | 33.59 | 33.77 | 33.31 | 33.37 | 19,772 | -0.11(-0.33%) |
May 22, 2024 | 33.55 | 33.62 | 33.48 | 33.48 | 8,954 | -0.42(-1.24%) |
May 21, 2024 | 33.93 | 34.00 | 33.67 | 33.90 | 13,641 | -0.06(-0.18%) |
May 20, 2024 | 33.90 | 33.99 | 33.78 | 33.96 | 17,839 | +0.28(+0.84%) |
May 17, 2024 | 33.74 | 33.79 | 33.49 | 33.68 | 15,471 | +0.36(+1.09%) |
May 16, 2024 | 33.60 | 33.69 | 33.28 | 33.31 | 32,043 | -0.40(-1.18%) |
May 15, 2024 | 33.83 | 33.83 | 33.60 | 33.71 | 19,435 | -0.36(-1.05%) |
May 14, 2024 | 34.05 | 34.30 | 33.90 | 34.07 | 22,310 | -0.13(-0.37%) |
May 13, 2024 | 34.22 | 34.27 | 34.11 | 34.20 | 25,611 | +0.10(+0.29%) |
May 10, 2024 | 34.19 | 34.19 | 33.80 | 34.10 | 25,337 | -0.06(-0.18%) |
May 09, 2024 | 33.97 | 34.24 | 33.86 | 34.16 | 32,682 | +0.28(+0.82%) |
May 08, 2024 | 33.70 | 33.90 | 33.70 | 33.88 | 15,903 | +0.18(+0.53%) |
May 07, 2024 | 33.78 | 33.78 | 33.57 | 33.70 | 16,681 | -0.11(-0.32%) |
May 06, 2024 | 33.65 | 33.81 | 33.62 | 33.81 | 25,825 | +0.31(+0.92%) |
May 03, 2024 | 33.34 | 33.53 | 33.26 | 33.50 | 10,380 | +0.24(+0.72%) |
May 02, 2024 | 33.42 | 33.42 | 33.03 | 33.26 | 11,518 | -0.18(-0.54%) |