Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 33.77 | 33.98 | 33.39 | 33.95 | 406,966 | +0.25(+0.74%) |
Jul 29, 2024 | 33.75 | 33.76 | 33.37 | 33.70 | 463,530 | -0.05(-0.15%) |
Jul 26, 2024 | 33.51 | 33.80 | 33.40 | 33.75 | 476,578 | +0.44(+1.32%) |
Jul 25, 2024 | 32.96 | 33.43 | 32.67 | 33.31 | 475,641 | +0.36(+1.09%) |
Jul 24, 2024 | 33.59 | 33.59 | 32.81 | 32.95 | 634,924 | -0.68(-2.02%) |
Jul 23, 2024 | 33.93 | 34.14 | 33.44 | 33.63 | 760,785 | -0.37(-1.09%) |
Jul 22, 2024 | 33.70 | 34.02 | 33.31 | 34.00 | 603,530 | +0.32(+0.95%) |
Jul 19, 2024 | 34.20 | 34.29 | 33.55 | 33.68 | 617,974 | -0.49(-1.43%) |
Jul 18, 2024 | 34.90 | 35.10 | 34.16 | 34.17 | 598,307 | -0.74(-2.12%) |
Jul 17, 2024 | 35.09 | 35.50 | 34.91 | 34.91 | 1,034,131 | -0.49(-1.38%) |
Jul 16, 2024 | 35.17 | 35.60 | 35.00 | 35.40 | 1,278,388 | +0.35(+1.00%) |
Jul 15, 2024 | 35.91 | 35.92 | 34.70 | 35.05 | 1,577,805 | -0.76(-2.12%) |
Jul 12, 2024 | 35.49 | 35.93 | 35.26 | 35.81 | 979,897 | +0.64(+1.82%) |
Jul 11, 2024 | 34.25 | 35.19 | 34.20 | 35.17 | 1,609,081 | +1.08(+3.17%) |
Jul 10, 2024 | 34.05 | 34.19 | 33.87 | 34.09 | 753,934 | +0.10(+0.29%) |
Jul 09, 2024 | 33.99 | 34.08 | 33.83 | 33.99 | 926,696 | -0.03(-0.09%) |
Jul 08, 2024 | 33.40 | 34.16 | 33.35 | 34.02 | 966,845 | +0.63(+1.89%) |
Jul 05, 2024 | 33.24 | 33.39 | 33.06 | 33.39 | 682,273 | +0.06(+0.18%) |
Jul 03, 2024 | 33.60 | 33.77 | 33.23 | 33.33 | 374,682 | -0.10(-0.30%) |
Jul 02, 2024 | 33.98 | 34.00 | 33.06 | 33.43 | 1,123,842 | -0.49(-1.44%) |
Jul 01, 2024 | 33.03 | 34.07 | 32.97 | 33.92 | 1,462,956 | +0.84(+2.54%) |
Jun 28, 2024 | 32.39 | 33.13 | 32.21 | 33.08 | 1,876,029 | +0.62(+1.91%) |
Jun 27, 2024 | 32.26 | 32.48 | 32.09 | 32.46 | 970,314 | +0.15(+0.46%) |
Jun 26, 2024 | 31.90 | 32.40 | 31.78 | 32.31 | 1,370,330 | +0.41(+1.29%) |
Jun 25, 2024 | 32.14 | 32.44 | 31.76 | 31.90 | 1,868,450 | +0.39(+1.24%) |
Jun 24, 2024 | 31.50 | 31.93 | 31.11 | 31.51 | 1,097,037 | +0.21(+0.67%) |
Jun 21, 2024 | 30.80 | 31.84 | 30.79 | 31.30 | 1,897,428 | +0.35(+1.13%) |
Jun 20, 2024 | 31.77 | 31.84 | 30.91 | 30.95 | 1,759,831 | -0.78(-2.46%) |
Jun 18, 2024 | 32.00 | 32.24 | 31.59 | 31.73 | 719,270 | -0.27(-0.84%) |
Jun 17, 2024 | 32.74 | 32.92 | 31.88 | 32.00 | 1,577,095 | +0.30(+0.95%) |
Jun 14, 2024 | 31.96 | 32.11 | 31.42 | 31.70 | 1,233,291 | -0.48(-1.49%) |
Jun 13, 2024 | 32.56 | 32.59 | 31.65 | 32.18 | 1,309,111 | -0.44(-1.35%) |
Jun 12, 2024 | 32.84 | 32.96 | 32.59 | 32.62 | 604,009 | -0.22(-0.67%) |
Jun 11, 2024 | 33.54 | 33.59 | 32.68 | 32.84 | 1,326,852 | -0.67(-2.00%) |
Jun 10, 2024 | 33.66 | 33.86 | 33.51 | 33.51 | 633,066 | -0.39(-1.15%) |
Jun 07, 2024 | 33.75 | 33.98 | 33.70 | 33.90 | 511,308 | -0.06(-0.18%) |
Jun 06, 2024 | 33.97 | 34.31 | 33.92 | 33.96 | 592,104 | -0.01(-0.03%) |
Jun 05, 2024 | 33.71 | 34.21 | 33.66 | 33.97 | 1,701,954 | +0.13(+0.38%) |
Jun 04, 2024 | 34.12 | 34.25 | 33.67 | 33.84 | 933,619 | -0.57(-1.66%) |
Jun 03, 2024 | 34.75 | 34.75 | 34.30 | 34.41 | 1,227,026 | -0.14(-0.41%) |
May 31, 2024 | 33.88 | 34.58 | 33.83 | 34.55 | 1,564,073 | +0.70(+2.07%) |
May 30, 2024 | 33.40 | 34.26 | 32.95 | 33.85 | 2,630,630 | -0.33(-0.97%) |
May 29, 2024 | 34.04 | 34.31 | 33.88 | 34.18 | 2,168,908 | -0.07(-0.20%) |
May 28, 2024 | 34.60 | 34.88 | 33.76 | 34.25 | 1,437,522 | -0.38(-1.10%) |
May 24, 2024 | 35.00 | 35.00 | 34.54 | 34.63 | 999,674 | -0.17(-0.49%) |
May 23, 2024 | 34.79 | 34.87 | 34.50 | 34.80 | 722,389 | -0.13(-0.37%) |
May 22, 2024 | 35.24 | 35.29 | 34.83 | 34.93 | 933,908 | -0.22(-0.63%) |
May 21, 2024 | 35.53 | 35.57 | 34.97 | 35.15 | 884,903 | -0.58(-1.62%) |
May 20, 2024 | 36.06 | 36.21 | 35.40 | 35.73 | 916,884 | -0.22(-0.61%) |
May 17, 2024 | 36.48 | 36.48 | 35.90 | 35.95 | 597,548 | -0.20(-0.55%) |
May 16, 2024 | 36.00 | 36.32 | 35.51 | 36.15 | 841,077 | +0.00(+0.00%) |
May 15, 2024 | 36.36 | 36.50 | 35.83 | 36.15 | 720,458 | -0.05(-0.14%) |
May 14, 2024 | 36.20 | 36.24 | 35.69 | 36.20 | 630,641 | +0.44(+1.23%) |
May 13, 2024 | 36.24 | 36.91 | 35.53 | 35.76 | 1,535,403 | -0.36(-1.00%) |
May 10, 2024 | 36.50 | 36.55 | 35.92 | 36.12 | 758,678 | -0.12(-0.33%) |
May 09, 2024 | 36.60 | 36.71 | 36.02 | 36.24 | 1,333,331 | -0.47(-1.28%) |
May 08, 2024 | 36.74 | 36.89 | 36.55 | 36.71 | 1,292,199 | -0.25(-0.68%) |
May 07, 2024 | 35.83 | 37.00 | 35.75 | 36.96 | 3,011,378 | +1.23(+3.44%) |
May 06, 2024 | 36.33 | 36.33 | 35.69 | 35.73 | 863,845 | +0.05(+0.14%) |
May 03, 2024 | 35.31 | 35.85 | 35.12 | 35.68 | 943,481 | +0.58(+1.65%) |
May 02, 2024 | 35.53 | 35.60 | 35.10 | 35.10 | 808,406 | -0.15(-0.43%) |