Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 33.80 | 34.04 | 33.65 | 33.84 | 90,293 | +0.36(+1.08%) |
Jul 25, 2024 | 33.60 | 34.15 | 33.40 | 33.48 | 28,668 | -0.31(-0.91%) |
Jul 24, 2024 | 34.53 | 34.53 | 33.76 | 33.79 | 80,724 | -1.21(-3.47%) |
Jul 23, 2024 | 35.05 | 35.25 | 34.98 | 35.00 | 31,702 | +0.01(+0.03%) |
Jul 22, 2024 | 34.85 | 35.07 | 34.74 | 34.99 | 14,890 | +0.55(+1.60%) |
Jul 19, 2024 | 34.60 | 34.74 | 34.44 | 34.44 | 6,557 | -0.19(-0.55%) |
Jul 18, 2024 | 35.00 | 35.00 | 34.48 | 34.63 | 61,880 | -0.28(-0.81%) |
Jul 17, 2024 | 35.29 | 35.29 | 34.89 | 34.91 | 17,567 | -0.95(-2.66%) |
Jul 16, 2024 | 36.03 | 36.04 | 35.73 | 35.86 | 14,532 | -0.05(-0.13%) |
Jul 15, 2024 | 36.00 | 36.13 | 35.71 | 35.91 | 82,923 | +0.12(+0.33%) |
Jul 12, 2024 | 35.66 | 36.05 | 35.65 | 35.79 | 25,259 | +0.19(+0.54%) |
Jul 11, 2024 | 36.23 | 36.27 | 35.54 | 35.60 | 28,693 | -0.66(-1.83%) |
Jul 10, 2024 | 36.03 | 36.27 | 35.93 | 36.26 | 12,200 | +0.32(+0.90%) |
Jul 09, 2024 | 36.08 | 36.09 | 35.89 | 35.94 | 21,638 | +0.04(+0.11%) |
Jul 08, 2024 | 35.95 | 35.98 | 35.85 | 35.90 | 13,810 | -0.04(-0.11%) |
Jul 05, 2024 | 35.59 | 35.97 | 35.59 | 35.94 | 57,042 | +0.38(+1.07%) |
Jul 03, 2024 | 35.36 | 35.58 | 35.28 | 35.56 | 27,986 | +0.20(+0.57%) |
Jul 02, 2024 | 35.06 | 35.37 | 35.06 | 35.36 | 19,669 | +0.29(+0.83%) |
Jul 01, 2024 | 34.95 | 35.10 | 34.72 | 35.07 | 40,746 | +0.20(+0.57%) |
Jun 28, 2024 | 35.22 | 35.47 | 34.87 | 34.87 | 25,681 | -0.33(-0.94%) |
Jun 27, 2024 | 35.08 | 35.23 | 35.05 | 35.20 | 140,249 | +0.13(+0.37%) |
Jun 26, 2024 | 34.84 | 35.12 | 34.84 | 35.07 | 141,167 | +0.14(+0.40%) |
Jun 25, 2024 | 34.64 | 34.93 | 34.64 | 34.93 | 38,284 | +0.43(+1.25%) |
Jun 24, 2024 | 34.77 | 34.93 | 34.49 | 34.50 | 31,866 | -0.39(-1.12%) |
Jun 21, 2024 | 34.95 | 34.99 | 34.77 | 34.89 | 35,988 | -0.00(-0.01%) |
Jun 20, 2024 | 35.22 | 35.26 | 34.81 | 34.89 | 1,307,158 | -0.18(-0.53%) |
Jun 18, 2024 | 35.07 | 35.10 | 34.97 | 35.08 | 1,336,496 | +0.09(+0.26%) |
Jun 17, 2024 | 34.76 | 35.16 | 34.71 | 34.99 | 73,611 | +0.28(+0.80%) |
Jun 14, 2024 | 34.60 | 34.72 | 34.60 | 34.71 | 5,575 | +0.08(+0.24%) |
Jun 13, 2024 | 34.70 | 34.70 | 34.41 | 34.63 | 14,707 | +0.14(+0.41%) |
Jun 12, 2024 | 34.62 | 34.62 | 34.47 | 34.49 | 14,055 | +0.45(+1.33%) |
Jun 11, 2024 | 33.76 | 34.04 | 33.76 | 34.04 | 11,101 | +0.23(+0.67%) |
Jun 10, 2024 | 33.63 | 33.81 | 33.56 | 33.81 | 15,235 | +0.19(+0.57%) |
Jun 07, 2024 | 33.72 | 33.80 | 33.62 | 33.62 | 6,687 | -0.09(-0.27%) |
Jun 06, 2024 | 33.80 | 33.80 | 33.62 | 33.71 | 5,453 | +0.03(+0.09%) |
Jun 05, 2024 | 33.22 | 33.68 | 33.22 | 33.68 | 19,789 | +0.66(+2.00%) |
Jun 04, 2024 | 32.84 | 33.07 | 32.82 | 33.02 | 5,099 | +0.09(+0.27%) |
Jun 03, 2024 | 32.97 | 32.98 | 32.66 | 32.93 | 10,687 | +0.17(+0.52%) |
May 31, 2024 | 32.81 | 32.81 | 32.21 | 32.76 | 6,897 | +0.10(+0.31%) |
May 30, 2024 | 33.08 | 33.08 | 32.63 | 32.66 | 9,377 | -0.52(-1.57%) |
May 29, 2024 | 33.05 | 33.29 | 33.05 | 33.18 | 6,228 | -0.12(-0.36%) |
May 28, 2024 | 33.33 | 33.34 | 33.18 | 33.30 | 16,993 | +0.12(+0.36%) |
May 24, 2024 | 33.07 | 33.18 | 33.01 | 33.18 | 7,854 | +0.20(+0.61%) |
May 23, 2024 | 33.40 | 33.40 | 32.90 | 32.98 | 2,133,334 | +0.03(+0.09%) |
May 22, 2024 | 33.10 | 33.10 | 32.83 | 32.95 | 662,078 | -0.11(-0.33%) |
May 21, 2024 | 32.92 | 33.06 | 32.92 | 33.06 | 1,178,206 | +0.08(+0.24%) |
May 20, 2024 | 33.01 | 33.02 | 32.98 | 32.98 | 12,172 | +0.20(+0.62%) |
May 17, 2024 | 32.96 | 32.96 | 32.69 | 32.78 | 74,519 | -0.03(-0.10%) |
May 16, 2024 | 32.98 | 33.02 | 32.81 | 32.81 | 4,886 | -0.11(-0.34%) |
May 15, 2024 | 32.58 | 32.93 | 32.58 | 32.93 | 7,712 | +0.54(+1.67%) |
May 14, 2024 | 32.18 | 32.39 | 32.13 | 32.38 | 5,964 | +0.18(+0.55%) |
May 13, 2024 | 32.20 | 32.22 | 32.17 | 32.21 | 5,297 | -0.07(-0.22%) |
May 10, 2024 | 32.38 | 32.38 | 32.20 | 32.28 | 6,025 | +0.06(+0.19%) |
May 09, 2024 | 32.18 | 32.22 | 32.09 | 32.22 | 2,036 | +0.10(+0.30%) |
May 08, 2024 | 32.10 | 32.15 | 32.07 | 32.12 | 3,497 | -0.10(-0.32%) |
May 07, 2024 | 32.27 | 32.27 | 32.20 | 32.22 | 1,750 | +0.09(+0.28%) |
May 06, 2024 | 31.90 | 32.13 | 31.90 | 32.13 | 10,165 | +0.43(+1.36%) |
May 03, 2024 | 31.64 | 31.77 | 31.64 | 31.70 | 9,273 | +0.53(+1.70%) |
May 02, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 165 | +0.34(+1.10%) |