Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 33.72 | 34.10 | 33.67 | 33.76 | 234,099 | +0.02(+0.06%) |
Jul 16, 2024 | 33.93 | 33.93 | 33.47 | 33.74 | 557,295 | +0.00(+0.00%) |
Jul 15, 2024 | 33.75 | 34.04 | 33.63 | 33.74 | 266,669 | -0.09(-0.27%) |
Jul 12, 2024 | 33.83 | 34.17 | 33.69 | 33.83 | 253,239 | -0.14(-0.41%) |
Jul 11, 2024 | 33.72 | 34.22 | 33.57 | 33.97 | 312,390 | +0.15(+0.44%) |
Jul 10, 2024 | 33.94 | 34.20 | 33.65 | 33.82 | 446,243 | -0.19(-0.56%) |
Jul 09, 2024 | 33.68 | 34.22 | 33.62 | 34.01 | 336,545 | +0.33(+0.98%) |
Jul 08, 2024 | 33.80 | 34.11 | 33.62 | 33.68 | 162,740 | -0.11(-0.33%) |
Jul 05, 2024 | 33.76 | 34.12 | 33.57 | 33.79 | 193,440 | -0.10(-0.30%) |
Jul 03, 2024 | 33.40 | 34.03 | 33.40 | 33.89 | 126,356 | +0.36(+1.07%) |
Jul 02, 2024 | 33.45 | 34.00 | 33.31 | 33.53 | 158,004 | +0.04(+0.12%) |
Jul 01, 2024 | 33.87 | 33.99 | 33.42 | 33.49 | 146,161 | -0.30(-0.89%) |
Jun 28, 2024 | 33.48 | 33.97 | 33.48 | 33.79 | 119,708 | +0.29(+0.87%) |
Jun 27, 2024 | 33.25 | 33.74 | 33.01 | 33.50 | 317,280 | +0.28(+0.84%) |
Jun 26, 2024 | 33.51 | 33.75 | 33.10 | 33.22 | 296,031 | -0.54(-1.60%) |
Jun 25, 2024 | 33.70 | 33.89 | 33.60 | 33.76 | 110,276 | +0.04(+0.12%) |
Jun 24, 2024 | 33.52 | 34.14 | 33.51 | 33.72 | 178,406 | +0.20(+0.60%) |
Jun 21, 2024 | 33.74 | 34.12 | 33.41 | 33.52 | 181,804 | -0.45(-1.32%) |
Jun 20, 2024 | 33.23 | 34.00 | 33.23 | 33.97 | 189,245 | +0.57(+1.71%) |
Jun 18, 2024 | 32.88 | 33.45 | 32.88 | 33.40 | 168,432 | +0.32(+0.97%) |
Jun 17, 2024 | 33.00 | 33.30 | 32.55 | 33.08 | 208,067 | +0.07(+0.21%) |
Jun 14, 2024 | 32.92 | 33.22 | 32.81 | 33.01 | 150,560 | -0.23(-0.69%) |
Jun 13, 2024 | 33.00 | 33.41 | 32.81 | 33.24 | 152,873 | +0.31(+0.94%) |
Jun 12, 2024 | 32.98 | 33.70 | 32.71 | 32.93 | 212,512 | +0.46(+1.42%) |
Jun 11, 2024 | 32.75 | 33.05 | 32.47 | 32.47 | 282,654 | -0.74(-2.23%) |
Jun 10, 2024 | 33.06 | 33.45 | 32.80 | 33.21 | 196,328 | -0.18(-0.54%) |
Jun 07, 2024 | 33.47 | 33.83 | 33.31 | 33.39 | 126,876 | -0.12(-0.36%) |
Jun 06, 2024 | 33.66 | 34.05 | 33.51 | 33.51 | 96,708 | -0.36(-1.06%) |
Jun 05, 2024 | 33.58 | 34.19 | 33.42 | 33.87 | 263,637 | +0.10(+0.30%) |
Jun 04, 2024 | 34.04 | 34.10 | 33.55 | 33.77 | 165,356 | -0.33(-0.97%) |
Jun 03, 2024 | 33.74 | 34.25 | 33.56 | 34.10 | 270,193 | +0.55(+1.64%) |
May 31, 2024 | 33.42 | 33.88 | 33.34 | 33.55 | 129,514 | +0.23(+0.69%) |
May 30, 2024 | 33.01 | 33.42 | 33.01 | 33.32 | 207,360 | +0.46(+1.40%) |
May 29, 2024 | 33.00 | 33.26 | 32.75 | 32.86 | 151,241 | -0.64(-1.91%) |
May 28, 2024 | 33.77 | 34.10 | 33.25 | 33.50 | 182,914 | -0.24(-0.71%) |
May 24, 2024 | 33.59 | 34.00 | 33.53 | 33.74 | 119,297 | +0.37(+1.11%) |
May 23, 2024 | 34.22 | 34.54 | 33.33 | 33.37 | 354,752 | -0.69(-2.03%) |
May 22, 2024 | 33.97 | 34.71 | 33.59 | 34.06 | 414,226 | +0.09(+0.26%) |
May 21, 2024 | 33.78 | 34.36 | 33.78 | 33.97 | 296,844 | +0.06(+0.18%) |
May 20, 2024 | 33.85 | 34.11 | 33.68 | 33.91 | 201,609 | +0.06(+0.18%) |
May 17, 2024 | 34.00 | 34.17 | 33.70 | 33.85 | 187,283 | -0.11(-0.32%) |
May 16, 2024 | 34.20 | 34.52 | 33.95 | 33.96 | 297,182 | -0.22(-0.64%) |
May 15, 2024 | 33.72 | 34.23 | 33.57 | 34.18 | 365,699 | +0.66(+1.97%) |
May 14, 2024 | 32.87 | 33.69 | 32.79 | 33.52 | 254,194 | +0.87(+2.66%) |
May 13, 2024 | 32.58 | 33.04 | 32.58 | 32.65 | 197,230 | +0.07(+0.21%) |
May 10, 2024 | 33.11 | 33.13 | 32.58 | 32.58 | 239,560 | -0.43(-1.30%) |
May 09, 2024 | 32.36 | 33.07 | 32.26 | 33.01 | 190,247 | +0.67(+2.07%) |
May 08, 2024 | 32.37 | 32.64 | 32.22 | 32.34 | 194,429 | -0.31(-0.95%) |
May 07, 2024 | 33.00 | 33.00 | 32.31 | 32.65 | 282,050 | -0.48(-1.45%) |
May 06, 2024 | 33.29 | 33.40 | 32.80 | 33.13 | 269,090 | -0.03(-0.09%) |
May 03, 2024 | 32.82 | 33.70 | 32.70 | 33.16 | 244,564 | +0.61(+1.87%) |
May 02, 2024 | 32.67 | 32.76 | 31.85 | 32.55 | 324,943 | +0.17(+0.51%) |