Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 33.75 | 34.81 | 33.75 | 34.39 | 563,681 | +0.02(+0.06%) |
Jul 16, 2024 | 33.12 | 34.54 | 33.12 | 34.37 | 631,650 | +1.71(+5.24%) |
Jul 15, 2024 | 32.93 | 33.62 | 32.45 | 32.66 | 499,791 | -0.36(-1.09%) |
Jul 12, 2024 | 33.91 | 34.07 | 32.89 | 33.02 | 410,731 | -0.57(-1.70%) |
Jul 11, 2024 | 33.26 | 33.98 | 33.04 | 33.59 | 660,116 | +1.34(+4.16%) |
Jul 10, 2024 | 32.05 | 32.33 | 31.79 | 32.25 | 473,358 | +0.49(+1.54%) |
Jul 09, 2024 | 32.64 | 32.64 | 31.62 | 31.76 | 508,609 | -1.03(-3.14%) |
Jul 08, 2024 | 32.16 | 33.26 | 32.16 | 32.79 | 720,770 | +1.00(+3.15%) |
Jul 05, 2024 | 32.64 | 32.97 | 31.55 | 31.79 | 490,589 | -0.88(-2.69%) |
Jul 03, 2024 | 32.77 | 32.95 | 32.53 | 32.67 | 190,182 | +0.07(+0.21%) |
Jul 02, 2024 | 32.66 | 32.88 | 32.31 | 32.60 | 412,339 | +0.04(+0.12%) |
Jul 01, 2024 | 33.78 | 33.80 | 32.18 | 32.56 | 619,692 | -1.04(-3.10%) |
Jun 28, 2024 | 33.36 | 34.04 | 33.13 | 33.60 | 879,298 | +0.11(+0.33%) |
Jun 27, 2024 | 32.96 | 33.68 | 32.59 | 33.49 | 400,112 | +0.37(+1.12%) |
Jun 26, 2024 | 33.28 | 33.54 | 32.99 | 33.12 | 668,680 | -0.24(-0.72%) |
Jun 25, 2024 | 34.50 | 34.66 | 33.25 | 33.36 | 437,749 | -1.24(-3.58%) |
Jun 24, 2024 | 35.20 | 35.20 | 34.19 | 34.60 | 612,154 | +0.32(+0.93%) |
Jun 21, 2024 | 33.47 | 34.98 | 33.47 | 34.28 | 5,147,392 | +0.82(+2.45%) |
Jun 20, 2024 | 33.75 | 34.21 | 33.31 | 33.46 | 611,915 | -0.46(-1.36%) |
Jun 18, 2024 | 33.89 | 34.06 | 33.59 | 33.92 | 406,799 | -0.04(-0.12%) |
Jun 17, 2024 | 34.26 | 34.36 | 33.34 | 33.96 | 543,881 | -0.31(-0.90%) |
Jun 14, 2024 | 34.33 | 34.54 | 33.89 | 34.27 | 492,832 | -0.30(-0.87%) |
Jun 13, 2024 | 33.89 | 34.64 | 33.70 | 34.57 | 452,750 | +0.45(+1.32%) |
Jun 12, 2024 | 34.67 | 34.85 | 33.79 | 34.12 | 518,273 | +0.46(+1.37%) |
Jun 11, 2024 | 32.55 | 33.68 | 32.36 | 33.66 | 573,324 | +0.84(+2.56%) |
Jun 10, 2024 | 32.58 | 33.08 | 32.20 | 32.82 | 530,304 | -0.04(-0.12%) |
Jun 07, 2024 | 32.80 | 33.22 | 32.31 | 32.86 | 541,368 | -0.24(-0.73%) |
Jun 06, 2024 | 33.79 | 33.79 | 32.97 | 33.10 | 583,242 | -0.72(-2.13%) |
Jun 05, 2024 | 34.10 | 34.30 | 33.21 | 33.82 | 786,179 | -0.01(-0.03%) |
Jun 04, 2024 | 35.14 | 35.19 | 33.31 | 33.83 | 699,279 | -1.69(-4.75%) |
Jun 03, 2024 | 35.39 | 35.65 | 34.19 | 35.52 | 763,263 | +0.91(+2.62%) |
May 31, 2024 | 36.21 | 36.41 | 34.16 | 34.61 | 955,618 | -1.52(-4.20%) |
May 30, 2024 | 36.02 | 36.71 | 34.57 | 36.13 | 688,873 | -0.49(-1.34%) |
May 29, 2024 | 37.28 | 37.73 | 36.57 | 36.61 | 675,537 | -0.78(-2.08%) |
May 28, 2024 | 37.62 | 38.34 | 37.19 | 37.39 | 378,676 | -0.13(-0.35%) |
May 24, 2024 | 36.45 | 37.64 | 36.45 | 37.52 | 496,781 | +1.44(+3.98%) |
May 23, 2024 | 35.96 | 36.15 | 35.67 | 36.09 | 614,320 | +0.15(+0.42%) |
May 22, 2024 | 36.39 | 36.47 | 35.69 | 35.94 | 578,326 | -0.44(-1.21%) |
May 21, 2024 | 36.40 | 36.62 | 36.05 | 36.37 | 307,114 | +0.00(+0.00%) |
May 20, 2024 | 36.47 | 36.83 | 36.23 | 36.37 | 352,954 | -0.13(-0.36%) |
May 17, 2024 | 36.63 | 37.05 | 36.44 | 36.50 | 288,363 | -0.26(-0.71%) |
May 16, 2024 | 38.24 | 38.24 | 36.51 | 36.76 | 508,370 | -1.48(-3.86%) |
May 15, 2024 | 38.49 | 38.66 | 37.61 | 38.24 | 381,832 | +0.00(+0.00%) |
May 14, 2024 | 39.04 | 39.04 | 37.83 | 38.24 | 471,633 | +0.14(+0.37%) |
May 13, 2024 | 38.48 | 39.47 | 38.06 | 38.10 | 409,690 | +0.10(+0.26%) |
May 10, 2024 | 39.58 | 39.58 | 37.79 | 38.00 | 310,607 | -1.45(-3.67%) |
May 09, 2024 | 38.91 | 39.49 | 38.43 | 39.45 | 357,935 | +0.48(+1.23%) |
May 08, 2024 | 37.49 | 38.97 | 37.43 | 38.97 | 325,754 | +0.95(+2.49%) |
May 07, 2024 | 37.88 | 39.89 | 37.88 | 38.02 | 500,414 | +0.37(+0.98%) |
May 06, 2024 | 37.10 | 37.87 | 37.10 | 37.65 | 397,774 | +0.76(+2.06%) |
May 03, 2024 | 37.09 | 37.43 | 36.72 | 36.89 | 297,960 | +0.40(+1.09%) |
May 02, 2024 | 36.67 | 37.02 | 36.27 | 36.49 | 279,748 | +0.44(+1.22%) |