Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 34.77 | 34.96 | 34.76 | 34.87 | 14,095 | +0.53(+1.54%) |
Jul 25, 2024 | 34.61 | 34.86 | 34.34 | 34.34 | 1,897 | -0.11(-0.32%) |
Jul 24, 2024 | 34.92 | 34.92 | 34.45 | 34.45 | 178,992 | -0.92(-2.60%) |
Jul 23, 2024 | 35.69 | 35.69 | 35.37 | 35.37 | 975 | -0.10(-0.28%) |
Jul 22, 2024 | 35.44 | 35.58 | 35.33 | 35.47 | 4,317 | +0.35(+1.00%) |
Jul 19, 2024 | 35.29 | 35.29 | 35.12 | 35.12 | 103,422 | -0.12(-0.34%) |
Jul 18, 2024 | 35.28 | 35.28 | 35.19 | 35.24 | 1,204 | -0.49(-1.37%) |
Jul 17, 2024 | 35.70 | 35.90 | 35.58 | 35.73 | 8,872 | -0.30(-0.84%) |
Jul 16, 2024 | 35.95 | 36.03 | 35.83 | 36.03 | 7,901 | +0.37(+1.03%) |
Jul 15, 2024 | 35.54 | 35.87 | 35.54 | 35.67 | 2,364 | +0.44(+1.24%) |
Jul 12, 2024 | 35.39 | 35.49 | 35.23 | 35.23 | 2,095 | +0.12(+0.34%) |
Jul 11, 2024 | 35.50 | 35.50 | 35.03 | 35.11 | 3,798 | -0.26(-0.73%) |
Jul 10, 2024 | 35.23 | 35.37 | 35.08 | 35.37 | 3,397 | +0.32(+0.92%) |
Jul 09, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 436 | +0.11(+0.33%) |
Jul 08, 2024 | 35.38 | 35.38 | 34.92 | 34.93 | 21,890 | +0.06(+0.17%) |
Jul 05, 2024 | 34.76 | 34.90 | 34.75 | 34.87 | 8,417 | -0.03(-0.10%) |
Jul 03, 2024 | 34.70 | 34.90 | 34.70 | 34.90 | 1,062 | +0.14(+0.41%) |
Jul 02, 2024 | 34.44 | 34.76 | 34.44 | 34.76 | 17,176 | +0.11(+0.32%) |
Jul 01, 2024 | 34.52 | 34.65 | 34.52 | 34.65 | 428 | +0.13(+0.38%) |
Jun 28, 2024 | 34.66 | 34.66 | 34.52 | 34.52 | 22,912 | -0.08(-0.22%) |
Jun 27, 2024 | 34.57 | 34.69 | 34.57 | 34.60 | 1,465 | +0.01(+0.02%) |
Jun 26, 2024 | 34.58 | 34.59 | 34.48 | 34.59 | 1,144 | +0.04(+0.12%) |
Jun 25, 2024 | 34.52 | 34.55 | 34.43 | 34.55 | 1,122 | +0.31(+0.90%) |
Jun 24, 2024 | 34.44 | 34.61 | 34.24 | 34.24 | 1,475 | -0.35(-1.01%) |
Jun 21, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 170 | -0.08(-0.23%) |
Jun 20, 2024 | 34.78 | 34.85 | 34.67 | 34.67 | 2,001 | -0.06(-0.18%) |
Jun 18, 2024 | 34.65 | 34.73 | 34.62 | 34.73 | 13,676 | -0.07(-0.20%) |
Jun 17, 2024 | 34.63 | 34.80 | 34.55 | 34.80 | 871 | +0.34(+1.00%) |
Jun 14, 2024 | 34.64 | 34.64 | 34.27 | 34.46 | 4,966 | -0.13(-0.37%) |
Jun 13, 2024 | 34.40 | 34.59 | 34.39 | 34.59 | 4,709 | +0.03(+0.08%) |
Jun 12, 2024 | 34.74 | 34.81 | 34.56 | 34.56 | 41,406 | +0.35(+1.01%) |
Jun 11, 2024 | 34.20 | 34.21 | 34.20 | 34.21 | 768 | -0.00(-0.01%) |
Jun 10, 2024 | 34.26 | 34.26 | 34.19 | 34.22 | 1,746 | +0.15(+0.43%) |
Jun 07, 2024 | 33.91 | 34.41 | 33.91 | 34.07 | 8,028 | -0.10(-0.29%) |
Jun 06, 2024 | 34.30 | 34.30 | 34.17 | 34.17 | 1,001 | -0.12(-0.35%) |
Jun 05, 2024 | 33.98 | 34.29 | 33.89 | 34.29 | 9,385 | +0.48(+1.42%) |
Jun 04, 2024 | 33.73 | 33.82 | 33.73 | 33.81 | 509 | +0.15(+0.45%) |
Jun 03, 2024 | 33.75 | 33.75 | 33.51 | 33.66 | 7,112 | -0.03(-0.09%) |
May 31, 2024 | 33.28 | 33.69 | 33.03 | 33.69 | 1,461 | +0.33(+1.00%) |
May 30, 2024 | 33.54 | 33.64 | 33.33 | 33.36 | 32,738 | -0.16(-0.49%) |
May 29, 2024 | 33.61 | 33.66 | 33.51 | 33.52 | 16,791 | -0.25(-0.74%) |
May 28, 2024 | 33.56 | 33.89 | 33.56 | 33.77 | 4,540 | -0.03(-0.09%) |
May 24, 2024 | 33.70 | 33.87 | 33.70 | 33.80 | 3,842 | +0.20(+0.59%) |
May 23, 2024 | 34.66 | 34.66 | 33.50 | 33.60 | 2,934 | -0.20(-0.58%) |
May 22, 2024 | 34.05 | 34.05 | 33.77 | 33.80 | 4,686 | -0.11(-0.34%) |
May 21, 2024 | 34.01 | 34.03 | 33.85 | 33.91 | 4,984 | -0.08(-0.23%) |
May 20, 2024 | 33.58 | 33.99 | 33.58 | 33.99 | 1,771 | +0.30(+0.89%) |
May 17, 2024 | 33.54 | 33.73 | 33.54 | 33.69 | 13,658 | +0.02(+0.05%) |
May 16, 2024 | 33.77 | 33.82 | 33.64 | 33.67 | 1,421 | -0.04(-0.13%) |
May 15, 2024 | 33.58 | 33.72 | 33.58 | 33.72 | 2,052 | +0.60(+1.81%) |
May 14, 2024 | 32.91 | 33.15 | 32.87 | 33.12 | 2,380 | +0.15(+0.47%) |
May 13, 2024 | 32.87 | 33.08 | 32.87 | 32.96 | 2,516 | +0.08(+0.24%) |
May 10, 2024 | 32.90 | 32.94 | 32.87 | 32.88 | 5,650 | -0.05(-0.14%) |
May 09, 2024 | 32.76 | 32.93 | 32.75 | 32.93 | 5,909 | +0.17(+0.51%) |
May 08, 2024 | 32.78 | 32.78 | 32.73 | 32.76 | 534 | -0.02(-0.06%) |
May 07, 2024 | 32.78 | 32.89 | 32.78 | 32.78 | 789 | +0.07(+0.22%) |
May 06, 2024 | 32.53 | 32.71 | 32.53 | 32.71 | 2,227 | +0.43(+1.32%) |
May 03, 2024 | 32.16 | 32.40 | 32.16 | 32.29 | 176,016 | +0.48(+1.51%) |
May 02, 2024 | 31.62 | 31.88 | 31.62 | 31.80 | 1,607 | +0.48(+1.52%) |