Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 33.72 | 34.65 | 33.70 | 34.32 | 9,975,659 | +0.72(+2.14%) |
Jul 25, 2024 | 33.32 | 34.08 | 33.09 | 33.60 | 14,530,754 | +0.40(+1.20%) |
Jul 24, 2024 | 33.64 | 33.64 | 33.11 | 33.20 | 16,507,803 | -0.44(-1.31%) |
Jul 23, 2024 | 34.28 | 34.32 | 33.61 | 33.64 | 10,978,382 | -0.87(-2.52%) |
Jul 22, 2024 | 34.79 | 34.82 | 34.10 | 34.51 | 10,739,417 | -0.18(-0.52%) |
Jul 19, 2024 | 35.05 | 35.17 | 34.41 | 34.69 | 7,383,296 | -0.33(-0.94%) |
Jul 18, 2024 | 35.23 | 35.46 | 34.94 | 35.02 | 8,453,248 | -0.43(-1.21%) |
Jul 17, 2024 | 35.16 | 35.52 | 35.07 | 35.45 | 11,174,840 | +0.12(+0.34%) |
Jul 16, 2024 | 34.60 | 35.63 | 34.47 | 35.33 | 13,257,100 | +0.73(+2.11%) |
Jul 15, 2024 | 33.90 | 34.88 | 33.76 | 34.60 | 13,872,289 | +0.81(+2.40%) |
Jul 12, 2024 | 33.82 | 34.05 | 33.63 | 33.79 | 6,764,401 | +0.05(+0.15%) |
Jul 11, 2024 | 32.90 | 33.80 | 32.87 | 33.74 | 9,850,381 | +0.82(+2.49%) |
Jul 10, 2024 | 32.50 | 32.96 | 32.37 | 32.92 | 8,585,549 | +0.44(+1.35%) |
Jul 09, 2024 | 33.17 | 33.27 | 32.07 | 32.48 | 14,924,327 | -0.91(-2.73%) |
Jul 08, 2024 | 32.84 | 33.42 | 32.80 | 33.39 | 7,969,690 | +0.09(+0.27%) |
Jul 05, 2024 | 33.53 | 33.55 | 33.10 | 33.30 | 9,545,348 | -0.25(-0.75%) |
Jul 03, 2024 | 33.70 | 33.74 | 33.46 | 33.55 | 4,523,229 | -0.21(-0.62%) |
Jul 02, 2024 | 33.62 | 33.87 | 33.54 | 33.76 | 11,762,902 | +0.17(+0.51%) |
Jul 01, 2024 | 33.48 | 33.81 | 33.30 | 33.59 | 11,090,078 | +0.14(+0.42%) |
Jun 28, 2024 | 33.16 | 33.60 | 33.08 | 33.45 | 15,864,938 | +0.42(+1.27%) |
Jun 27, 2024 | 33.16 | 33.22 | 32.94 | 33.03 | 14,253,331 | +0.02(+0.06%) |
Jun 26, 2024 | 32.71 | 33.22 | 32.58 | 33.01 | 15,753,726 | +0.30(+0.92%) |
Jun 25, 2024 | 33.09 | 33.09 | 32.30 | 32.71 | 11,303,331 | -0.50(-1.51%) |
Jun 24, 2024 | 33.54 | 33.81 | 33.19 | 33.21 | 9,553,568 | -0.20(-0.60%) |
Jun 21, 2024 | 33.44 | 33.53 | 33.11 | 33.41 | 18,734,736 | +0.10(+0.30%) |
Jun 20, 2024 | 32.83 | 33.37 | 32.77 | 33.31 | 10,798,813 | +0.28(+0.85%) |
Jun 18, 2024 | 32.71 | 33.06 | 32.60 | 33.03 | 12,603,761 | +0.42(+1.29%) |
Jun 17, 2024 | 32.01 | 32.71 | 31.92 | 32.61 | 14,397,940 | +0.43(+1.34%) |
Jun 14, 2024 | 32.42 | 32.42 | 31.74 | 32.18 | 13,292,017 | -0.35(-1.08%) |
Jun 13, 2024 | 32.54 | 32.68 | 32.22 | 32.53 | 7,840,457 | -0.23(-0.70%) |
Jun 12, 2024 | 32.79 | 33.12 | 32.51 | 32.76 | 8,229,692 | +0.09(+0.28%) |
Jun 11, 2024 | 32.68 | 32.83 | 32.56 | 32.67 | 6,757,447 | -0.26(-0.79%) |
Jun 10, 2024 | 32.67 | 32.93 | 32.46 | 32.93 | 8,326,548 | +0.18(+0.55%) |
Jun 07, 2024 | 32.86 | 33.25 | 32.66 | 32.75 | 8,944,860 | -0.24(-0.73%) |
Jun 06, 2024 | 32.98 | 33.14 | 32.84 | 32.99 | 7,093,189 | -0.06(-0.18%) |
Jun 05, 2024 | 32.80 | 33.13 | 32.59 | 33.05 | 8,531,412 | +0.28(+0.85%) |
Jun 04, 2024 | 33.21 | 33.21 | 32.74 | 32.77 | 8,229,360 | -0.41(-1.24%) |
Jun 03, 2024 | 33.66 | 33.87 | 32.87 | 33.18 | 9,721,637 | -0.57(-1.69%) |
May 31, 2024 | 33.33 | 33.83 | 33.12 | 33.75 | 30,360,794 | +0.57(+1.72%) |
May 30, 2024 | 33.12 | 33.39 | 33.08 | 33.18 | 12,508,219 | +0.06(+0.18%) |
May 29, 2024 | 33.09 | 33.35 | 32.96 | 33.12 | 8,687,751 | -0.24(-0.72%) |
May 28, 2024 | 33.65 | 33.80 | 33.33 | 33.36 | 9,985,291 | -0.30(-0.89%) |
May 24, 2024 | 33.47 | 33.70 | 33.39 | 33.66 | 8,886,626 | +0.28(+0.84%) |
May 23, 2024 | 33.92 | 33.99 | 33.32 | 33.38 | 12,498,748 | -0.51(-1.50%) |
May 22, 2024 | 32.99 | 33.93 | 32.98 | 33.89 | 17,453,816 | +0.94(+2.84%) |
May 21, 2024 | 33.23 | 33.24 | 32.82 | 32.95 | 9,198,802 | -0.34(-1.02%) |
May 20, 2024 | 33.41 | 33.51 | 33.03 | 33.29 | 7,828,592 | -0.11(-0.33%) |
May 17, 2024 | 33.80 | 33.82 | 33.35 | 33.40 | 8,248,216 | -0.41(-1.21%) |
May 16, 2024 | 33.77 | 33.88 | 33.61 | 33.81 | 10,198,446 | +0.09(+0.27%) |
May 15, 2024 | 33.95 | 34.22 | 33.67 | 33.72 | 12,577,293 | -0.09(-0.27%) |
May 14, 2024 | 34.40 | 34.55 | 33.69 | 33.81 | 14,051,812 | -0.59(-1.71%) |
May 13, 2024 | 34.46 | 34.50 | 34.01 | 34.40 | 10,075,483 | +0.14(+0.41%) |
May 10, 2024 | 34.48 | 34.56 | 34.12 | 34.26 | 7,862,874 | -0.12(-0.35%) |
May 09, 2024 | 34.10 | 34.53 | 33.96 | 34.38 | 11,420,724 | +0.28(+0.82%) |
May 08, 2024 | 33.77 | 34.13 | 33.72 | 34.10 | 8,121,520 | +0.26(+0.77%) |
May 07, 2024 | 33.75 | 34.02 | 33.73 | 33.84 | 9,580,841 | +0.28(+0.83%) |
May 06, 2024 | 33.75 | 33.86 | 33.43 | 33.56 | 9,025,482 | -0.17(-0.50%) |
May 03, 2024 | 33.70 | 33.85 | 33.54 | 33.73 | 6,655,487 | +0.28(+0.83%) |
May 02, 2024 | 33.19 | 33.64 | 33.04 | 33.45 | 9,491,759 | +0.37(+1.11%) |