Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 33.60 | 33.70 | 33.55 | 33.59 | 1,446,778 | +0.04(+0.12%) |
Jul 25, 2024 | 33.56 | 33.62 | 33.53 | 33.55 | 2,070,561 | +0.00(+0.00%) |
Jul 24, 2024 | 33.55 | 33.62 | 33.52 | 33.55 | 2,285,824 | -0.04(-0.12%) |
Jul 23, 2024 | 33.53 | 33.62 | 33.53 | 33.59 | 2,142,570 | +0.07(+0.21%) |
Jul 22, 2024 | 33.48 | 33.53 | 33.45 | 33.52 | 2,117,990 | +0.04(+0.12%) |
Jul 19, 2024 | 33.45 | 33.53 | 33.43 | 33.48 | 2,746,773 | -0.01(-0.03%) |
Jul 18, 2024 | 33.45 | 33.60 | 33.42 | 33.49 | 3,354,834 | +0.04(+0.12%) |
Jul 17, 2024 | 33.42 | 33.48 | 33.41 | 33.45 | 3,714,806 | -0.01(-0.03%) |
Jul 16, 2024 | 33.50 | 33.53 | 33.45 | 33.46 | 4,412,064 | -0.02(-0.06%) |
Jul 15, 2024 | 33.26 | 33.51 | 33.26 | 33.48 | 8,059,046 | -0.25(-0.74%) |
Jul 12, 2024 | 33.55 | 33.80 | 33.49 | 33.73 | 2,772,832 | +0.12(+0.36%) |
Jul 11, 2024 | 33.42 | 33.63 | 33.38 | 33.61 | 1,641,692 | +0.25(+0.75%) |
Jul 10, 2024 | 33.40 | 33.55 | 33.29 | 33.36 | 2,389,099 | -0.01(-0.03%) |
Jul 09, 2024 | 33.72 | 33.73 | 33.09 | 33.37 | 4,510,136 | -0.33(-0.98%) |
Jul 08, 2024 | 33.66 | 33.77 | 33.63 | 33.70 | 1,571,233 | -0.01(-0.03%) |
Jul 05, 2024 | 33.75 | 33.77 | 33.65 | 33.71 | 1,181,084 | -0.04(-0.12%) |
Jul 03, 2024 | 33.61 | 33.77 | 33.61 | 33.75 | 1,551,313 | +0.13(+0.39%) |
Jul 02, 2024 | 33.75 | 33.75 | 33.61 | 33.62 | 1,557,740 | -0.04(-0.12%) |
Jul 01, 2024 | 33.69 | 33.72 | 33.51 | 33.66 | 1,258,041 | -0.03(-0.09%) |
Jun 28, 2024 | 33.52 | 33.77 | 33.48 | 33.69 | 2,978,152 | +0.19(+0.57%) |
Jun 27, 2024 | 33.42 | 33.57 | 33.40 | 33.50 | 1,776,098 | +0.01(+0.03%) |
Jun 26, 2024 | 33.42 | 33.50 | 33.35 | 33.49 | 1,491,851 | +0.05(+0.15%) |
Jun 25, 2024 | 33.46 | 33.51 | 33.39 | 33.44 | 2,102,784 | -0.04(-0.12%) |
Jun 24, 2024 | 33.29 | 33.53 | 33.29 | 33.48 | 2,464,852 | +0.07(+0.21%) |
Jun 21, 2024 | 33.25 | 33.51 | 33.20 | 33.41 | 8,623,434 | +0.13(+0.39%) |
Jun 20, 2024 | 33.53 | 33.60 | 33.10 | 33.28 | 8,544,698 | -0.28(-0.83%) |
Jun 18, 2024 | 33.57 | 33.64 | 33.55 | 33.56 | 2,233,359 | -0.04(-0.12%) |
Jun 17, 2024 | 33.53 | 33.66 | 33.53 | 33.60 | 1,600,124 | -0.03(-0.09%) |
Jun 14, 2024 | 33.65 | 33.73 | 33.58 | 33.63 | 9,223,097 | -0.02(-0.06%) |
Jun 13, 2024 | 33.79 | 33.84 | 33.62 | 33.65 | 9,797,570 | -0.34(-1.00%) |
Jun 12, 2024 | 33.73 | 34.05 | 33.60 | 33.99 | 4,740,385 | +0.37(+1.10%) |
Jun 11, 2024 | 33.72 | 33.83 | 33.60 | 33.62 | 2,391,671 | -0.09(-0.27%) |
Jun 10, 2024 | 33.78 | 33.86 | 33.66 | 33.71 | 3,470,072 | -0.07(-0.21%) |
Jun 07, 2024 | 33.76 | 33.85 | 33.74 | 33.78 | 2,285,600 | +0.03(+0.09%) |
Jun 06, 2024 | 33.74 | 33.83 | 33.74 | 33.75 | 2,238,868 | -0.04(-0.12%) |
Jun 05, 2024 | 33.73 | 33.84 | 33.70 | 33.79 | 3,202,057 | +0.09(+0.27%) |
Jun 04, 2024 | 33.68 | 33.79 | 33.66 | 33.70 | 2,289,604 | +0.01(+0.03%) |
Jun 03, 2024 | 33.61 | 33.77 | 33.50 | 33.69 | 6,143,267 | +0.11(+0.33%) |
May 31, 2024 | 33.51 | 33.60 | 33.42 | 33.58 | 3,762,364 | +0.03(+0.09%) |
May 30, 2024 | 33.50 | 33.56 | 33.43 | 33.55 | 2,907,745 | +0.08(+0.24%) |
May 29, 2024 | 33.47 | 33.53 | 33.32 | 33.47 | 2,648,386 | +0.00(+0.00%) |
May 28, 2024 | 33.39 | 33.49 | 33.27 | 33.47 | 2,318,962 | +0.08(+0.24%) |
May 24, 2024 | 33.32 | 33.41 | 33.22 | 33.39 | 1,720,876 | +0.12(+0.36%) |
May 23, 2024 | 33.35 | 33.40 | 33.25 | 33.27 | 5,077,596 | -0.08(-0.24%) |
May 22, 2024 | 33.30 | 33.52 | 33.28 | 33.35 | 3,480,328 | +0.05(+0.15%) |
May 21, 2024 | 33.05 | 33.30 | 33.01 | 33.30 | 3,668,195 | +0.16(+0.48%) |
May 20, 2024 | 33.00 | 33.16 | 32.98 | 33.14 | 4,594,707 | +0.10(+0.30%) |
May 17, 2024 | 32.93 | 33.10 | 32.92 | 33.04 | 4,417,557 | +0.11(+0.33%) |
May 16, 2024 | 32.93 | 32.93 | 32.88 | 32.93 | 2,915,753 | +0.02(+0.06%) |
May 15, 2024 | 32.90 | 32.94 | 32.85 | 32.91 | 5,248,583 | +0.10(+0.30%) |
May 14, 2024 | 32.84 | 32.86 | 32.75 | 32.81 | 9,579,427 | -0.10(-0.30%) |
May 13, 2024 | 32.83 | 32.92 | 32.81 | 32.91 | 4,761,785 | +0.11(+0.34%) |
May 10, 2024 | 32.81 | 32.86 | 32.75 | 32.80 | 2,932,713 | +0.04(+0.12%) |
May 09, 2024 | 32.81 | 32.84 | 32.69 | 32.76 | 3,265,787 | -0.05(-0.15%) |
May 08, 2024 | 32.80 | 32.86 | 32.77 | 32.81 | 3,778,997 | +0.01(+0.03%) |
May 07, 2024 | 32.81 | 32.85 | 32.77 | 32.80 | 3,707,506 | +0.01(+0.03%) |
May 06, 2024 | 32.80 | 32.87 | 32.76 | 32.79 | 4,196,384 | -0.06(-0.18%) |
May 03, 2024 | 32.74 | 32.87 | 32.71 | 32.85 | 7,631,970 | +0.03(+0.09%) |
May 02, 2024 | 32.60 | 32.82 | 32.59 | 32.82 | 5,905,887 | +0.19(+0.58%) |