Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 33.68 | 33.79 | 33.04 | 33.09 | 80,190 | -0.73(-2.16%) |
Jul 23, 2024 | 33.76 | 33.95 | 33.66 | 33.82 | 321,281 | -0.10(-0.29%) |
Jul 22, 2024 | 33.65 | 33.92 | 33.50 | 33.92 | 83,047 | +0.55(+1.65%) |
Jul 19, 2024 | 33.53 | 33.60 | 33.27 | 33.37 | 45,691 | -0.26(-0.77%) |
Jul 18, 2024 | 34.29 | 34.39 | 33.53 | 33.63 | 69,762 | -0.58(-1.70%) |
Jul 17, 2024 | 34.48 | 34.61 | 34.14 | 34.21 | 65,128 | -0.74(-2.12%) |
Jul 16, 2024 | 34.64 | 34.98 | 34.61 | 34.95 | 76,861 | +0.55(+1.60%) |
Jul 15, 2024 | 34.55 | 34.66 | 34.37 | 34.40 | 54,616 | -0.16(-0.46%) |
Jul 12, 2024 | 34.31 | 34.68 | 34.31 | 34.56 | 84,707 | +0.25(+0.73%) |
Jul 11, 2024 | 34.42 | 34.66 | 34.21 | 34.31 | 71,463 | +0.16(+0.47%) |
Jul 10, 2024 | 34.08 | 34.17 | 33.97 | 34.15 | 130,056 | +0.20(+0.59%) |
Jul 09, 2024 | 33.95 | 34.00 | 33.81 | 33.95 | 103,756 | +0.00(+0.00%) |
Jul 08, 2024 | 34.00 | 34.00 | 33.83 | 33.95 | 82,205 | -0.05(-0.15%) |
Jul 05, 2024 | 33.72 | 34.00 | 33.72 | 34.00 | 135,003 | +0.23(+0.68%) |
Jul 03, 2024 | 33.49 | 33.84 | 33.49 | 33.77 | 99,626 | +0.42(+1.26%) |
Jul 02, 2024 | 33.06 | 33.36 | 33.06 | 33.35 | 73,396 | +0.24(+0.72%) |
Jul 01, 2024 | 33.28 | 33.34 | 32.97 | 33.11 | 109,644 | -0.08(-0.24%) |
Jun 28, 2024 | 33.25 | 33.44 | 33.10 | 33.19 | 123,539 | +0.14(+0.42%) |
Jun 27, 2024 | 32.92 | 33.15 | 32.87 | 33.05 | 132,590 | +0.07(+0.21%) |
Jun 26, 2024 | 32.92 | 32.99 | 32.79 | 32.98 | 180,802 | +0.04(+0.12%) |
Jun 25, 2024 | 32.89 | 32.94 | 32.76 | 32.94 | 131,671 | +0.00(+0.00%) |
Jun 24, 2024 | 33.24 | 33.28 | 32.94 | 32.94 | 147,767 | -0.35(-1.05%) |
Jun 21, 2024 | 33.29 | 33.31 | 33.05 | 33.29 | 121,482 | -0.04(-0.12%) |
Jun 20, 2024 | 33.62 | 33.62 | 33.14 | 33.33 | 130,674 | -0.27(-0.80%) |
Jun 18, 2024 | 33.53 | 33.66 | 33.46 | 33.60 | 118,609 | +0.05(+0.15%) |
Jun 17, 2024 | 33.50 | 33.66 | 33.17 | 33.55 | 103,179 | +0.16(+0.48%) |
Jun 14, 2024 | 33.37 | 33.48 | 33.27 | 33.39 | 106,312 | -0.03(-0.09%) |
Jun 13, 2024 | 33.80 | 33.81 | 33.34 | 33.42 | 104,209 | -0.43(-1.27%) |
Jun 12, 2024 | 33.91 | 34.20 | 33.77 | 33.85 | 91,588 | +0.49(+1.47%) |
Jun 11, 2024 | 33.38 | 33.38 | 33.08 | 33.36 | 64,764 | -0.06(-0.19%) |
Jun 10, 2024 | 33.21 | 33.55 | 33.16 | 33.42 | 88,541 | +0.05(+0.15%) |
Jun 07, 2024 | 33.60 | 33.63 | 33.27 | 33.37 | 75,843 | -0.38(-1.12%) |
Jun 06, 2024 | 33.82 | 33.82 | 33.59 | 33.75 | 76,230 | +0.00(+0.00%) |
Jun 05, 2024 | 33.37 | 33.79 | 33.33 | 33.75 | 96,004 | +0.51(+1.53%) |
Jun 04, 2024 | 33.24 | 33.40 | 33.14 | 33.24 | 71,147 | -0.13(-0.39%) |
Jun 03, 2024 | 33.49 | 33.62 | 33.06 | 33.37 | 75,740 | +0.01(+0.03%) |
May 31, 2024 | 33.30 | 33.44 | 32.82 | 33.36 | 66,098 | +0.06(+0.18%) |
May 30, 2024 | 33.37 | 33.57 | 33.22 | 33.30 | 64,916 | -0.17(-0.51%) |
May 29, 2024 | 33.33 | 33.58 | 33.33 | 33.47 | 85,115 | -0.50(-1.47%) |
May 28, 2024 | 33.88 | 34.05 | 33.78 | 33.97 | 79,394 | +0.12(+0.35%) |
May 24, 2024 | 33.76 | 33.90 | 33.62 | 33.85 | 84,610 | +0.29(+0.86%) |
May 23, 2024 | 34.23 | 34.33 | 33.38 | 33.56 | 129,997 | -0.54(-1.58%) |
May 22, 2024 | 34.17 | 34.30 | 33.95 | 34.10 | 78,220 | -0.13(-0.38%) |
May 21, 2024 | 34.34 | 34.34 | 34.12 | 34.23 | 78,911 | -0.33(-0.95%) |
May 20, 2024 | 34.42 | 34.58 | 34.40 | 34.56 | 77,085 | +0.16(+0.46%) |
May 17, 2024 | 34.44 | 34.52 | 34.21 | 34.40 | 50,837 | -0.02(-0.06%) |
May 16, 2024 | 34.33 | 34.49 | 34.32 | 34.42 | 83,260 | -0.02(-0.06%) |
May 15, 2024 | 34.31 | 34.44 | 34.01 | 34.44 | 96,188 | +0.49(+1.44%) |
May 14, 2024 | 33.66 | 34.00 | 33.66 | 33.95 | 351,572 | +0.37(+1.10%) |
May 13, 2024 | 33.48 | 33.73 | 33.48 | 33.58 | 68,553 | +0.30(+0.90%) |
May 10, 2024 | 33.53 | 33.56 | 33.18 | 33.28 | 39,482 | -0.22(-0.65%) |
May 09, 2024 | 33.28 | 33.52 | 33.23 | 33.50 | 53,051 | +0.23(+0.69%) |
May 08, 2024 | 33.29 | 33.38 | 33.14 | 33.27 | 51,052 | -0.23(-0.68%) |
May 07, 2024 | 33.48 | 33.66 | 33.37 | 33.50 | 143,599 | -0.09(-0.27%) |
May 06, 2024 | 33.46 | 33.60 | 33.39 | 33.59 | 62,940 | +0.40(+1.21%) |
May 03, 2024 | 33.30 | 33.42 | 33.13 | 33.19 | 89,640 | +0.33(+1.00%) |
May 02, 2024 | 32.63 | 32.99 | 32.24 | 32.86 | 144,147 | +0.65(+2.03%) |