Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 33.75 | 33.91 | 33.39 | 33.42 | 45,931 | -0.35(-1.04%) |
Jul 17, 2024 | 33.96 | 34.00 | 33.68 | 33.77 | 41,765 | -0.49(-1.43%) |
Jul 16, 2024 | 34.24 | 34.34 | 34.14 | 34.26 | 54,948 | -0.13(-0.38%) |
Jul 15, 2024 | 34.63 | 34.63 | 34.39 | 34.39 | 58,620 | -0.66(-1.88%) |
Jul 12, 2024 | 34.97 | 35.20 | 34.96 | 35.05 | 32,107 | +0.54(+1.56%) |
Jul 11, 2024 | 34.67 | 34.72 | 34.45 | 34.51 | 43,793 | +0.34(+1.00%) |
Jul 10, 2024 | 34.29 | 34.29 | 34.09 | 34.17 | 37,231 | +0.03(+0.09%) |
Jul 09, 2024 | 33.66 | 34.20 | 33.66 | 34.14 | 39,677 | +0.41(+1.22%) |
Jul 08, 2024 | 33.61 | 33.82 | 33.58 | 33.73 | 17,692 | -0.06(-0.18%) |
Jul 05, 2024 | 33.57 | 33.83 | 33.40 | 33.79 | 18,252 | +0.00(+0.00%) |
Jul 03, 2024 | 33.33 | 33.80 | 33.33 | 33.79 | 80,774 | +0.68(+2.05%) |
Jul 02, 2024 | 32.87 | 33.15 | 32.80 | 33.11 | 24,801 | +0.08(+0.24%) |
Jul 01, 2024 | 33.22 | 33.33 | 32.92 | 33.03 | 25,688 | -0.16(-0.48%) |
Jun 28, 2024 | 33.45 | 33.48 | 33.15 | 33.19 | 43,875 | -0.19(-0.57%) |
Jun 27, 2024 | 33.60 | 33.63 | 33.35 | 33.38 | 35,252 | -0.33(-0.98%) |
Jun 26, 2024 | 33.56 | 33.79 | 33.56 | 33.71 | 15,551 | +0.18(+0.52%) |
Jun 25, 2024 | 33.32 | 33.57 | 33.32 | 33.53 | 16,208 | -0.03(-0.07%) |
Jun 24, 2024 | 33.71 | 33.93 | 33.54 | 33.56 | 109,128 | -0.03(-0.09%) |
Jun 21, 2024 | 33.60 | 33.67 | 33.43 | 33.59 | 110,010 | -0.19(-0.56%) |
Jun 20, 2024 | 33.93 | 33.93 | 33.58 | 33.78 | 23,683 | -0.06(-0.18%) |
Jun 18, 2024 | 33.84 | 33.98 | 33.62 | 33.84 | 89,138 | -0.09(-0.27%) |
Jun 17, 2024 | 33.84 | 34.00 | 33.78 | 33.93 | 41,898 | +0.18(+0.53%) |
Jun 14, 2024 | 33.91 | 33.91 | 33.61 | 33.75 | 87,319 | -0.30(-0.88%) |
Jun 13, 2024 | 34.18 | 34.38 | 33.89 | 34.05 | 68,144 | -0.02(-0.06%) |
Jun 12, 2024 | 34.09 | 34.24 | 34.01 | 34.07 | 44,608 | +0.20(+0.59%) |
Jun 11, 2024 | 33.97 | 34.03 | 33.76 | 33.87 | 24,738 | -0.12(-0.35%) |
Jun 10, 2024 | 33.66 | 34.07 | 33.66 | 33.99 | 33,600 | +0.19(+0.56%) |
Jun 07, 2024 | 33.90 | 34.07 | 33.77 | 33.80 | 47,105 | -0.62(-1.80%) |
Jun 06, 2024 | 34.13 | 34.43 | 34.13 | 34.42 | 81,244 | +0.30(+0.88%) |
Jun 05, 2024 | 33.95 | 34.19 | 33.89 | 34.12 | 44,733 | +0.40(+1.19%) |
Jun 04, 2024 | 34.00 | 34.00 | 33.53 | 33.72 | 62,945 | -0.60(-1.75%) |
Jun 03, 2024 | 34.27 | 34.32 | 33.81 | 34.32 | 482,440 | +0.49(+1.45%) |
May 31, 2024 | 33.67 | 33.85 | 33.50 | 33.83 | 38,240 | -0.40(-1.17%) |
May 30, 2024 | 33.92 | 34.33 | 33.84 | 34.23 | 132,592 | +0.08(+0.24%) |
May 29, 2024 | 34.04 | 34.24 | 34.02 | 34.15 | 36,601 | -0.55(-1.59%) |
May 28, 2024 | 34.78 | 34.92 | 34.49 | 34.70 | 40,913 | -0.16(-0.46%) |
May 24, 2024 | 34.92 | 35.10 | 34.83 | 34.86 | 41,768 | -0.02(-0.04%) |
May 23, 2024 | 35.38 | 35.44 | 34.80 | 34.88 | 42,007 | -0.42(-1.20%) |
May 22, 2024 | 35.64 | 35.80 | 35.24 | 35.30 | 103,756 | -0.44(-1.23%) |
May 21, 2024 | 35.68 | 35.91 | 35.62 | 35.74 | 90,808 | -0.53(-1.46%) |
May 20, 2024 | 36.29 | 36.40 | 36.16 | 36.27 | 41,200 | -0.14(-0.38%) |
May 17, 2024 | 36.29 | 36.66 | 36.15 | 36.41 | 46,714 | +0.21(+0.58%) |
May 16, 2024 | 35.66 | 36.31 | 35.66 | 36.20 | 110,165 | +0.68(+1.91%) |
May 15, 2024 | 35.38 | 35.54 | 35.14 | 35.52 | 72,456 | +0.42(+1.20%) |
May 14, 2024 | 34.94 | 35.22 | 34.94 | 35.10 | 67,452 | -0.01(-0.03%) |
May 13, 2024 | 34.75 | 35.22 | 34.71 | 35.11 | 68,166 | +0.68(+1.98%) |
May 10, 2024 | 34.61 | 34.71 | 34.36 | 34.43 | 23,403 | -0.02(-0.06%) |
May 09, 2024 | 34.51 | 34.59 | 34.32 | 34.45 | 23,644 | +0.18(+0.53%) |
May 08, 2024 | 33.85 | 34.27 | 33.85 | 34.27 | 57,576 | -0.12(-0.36%) |
May 07, 2024 | 34.40 | 34.50 | 34.31 | 34.39 | 35,622 | -0.53(-1.52%) |
May 06, 2024 | 35.16 | 35.16 | 34.85 | 34.92 | 27,843 | -0.11(-0.30%) |
May 03, 2024 | 34.84 | 35.03 | 34.67 | 35.03 | 70,477 | +0.61(+1.77%) |
May 02, 2024 | 33.49 | 34.58 | 33.49 | 34.42 | 79,232 | +1.78(+5.45%) |