Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 34.12 | 34.33 | 34.07 | 34.28 | 198,412 | +0.43(+1.27%) |
Jul 25, 2024 | 33.77 | 34.14 | 33.69 | 33.85 | 273,104 | -0.20(-0.59%) |
Jul 24, 2024 | 34.31 | 34.41 | 34.04 | 34.05 | 250,381 | -0.39(-1.13%) |
Jul 23, 2024 | 34.49 | 34.52 | 34.43 | 34.44 | 290,672 | -0.18(-0.52%) |
Jul 22, 2024 | 34.54 | 34.64 | 34.45 | 34.62 | 295,456 | +0.35(+1.02%) |
Jul 19, 2024 | 34.31 | 34.39 | 34.24 | 34.27 | 165,048 | -0.19(-0.55%) |
Jul 18, 2024 | 34.85 | 34.87 | 34.39 | 34.46 | 294,172 | -0.31(-0.89%) |
Jul 17, 2024 | 34.74 | 34.89 | 34.72 | 34.77 | 219,131 | -0.15(-0.43%) |
Jul 16, 2024 | 34.63 | 34.92 | 34.63 | 34.92 | 227,880 | +0.19(+0.55%) |
Jul 15, 2024 | 34.89 | 34.99 | 34.70 | 34.73 | 157,470 | -0.24(-0.69%) |
Jul 12, 2024 | 34.90 | 35.10 | 34.90 | 34.97 | 980,463 | +0.32(+0.92%) |
Jul 11, 2024 | 34.70 | 34.80 | 34.62 | 34.65 | 221,240 | +0.12(+0.35%) |
Jul 10, 2024 | 34.31 | 34.53 | 34.29 | 34.53 | 204,399 | +0.48(+1.41%) |
Jul 09, 2024 | 34.15 | 34.15 | 33.97 | 34.05 | 285,621 | -0.14(-0.41%) |
Jul 08, 2024 | 34.33 | 34.39 | 34.18 | 34.19 | 243,199 | -0.16(-0.47%) |
Jul 05, 2024 | 34.42 | 34.43 | 34.15 | 34.35 | 169,335 | +0.17(+0.50%) |
Jul 03, 2024 | 34.06 | 34.21 | 34.06 | 34.18 | 202,183 | +0.38(+1.12%) |
Jul 02, 2024 | 33.58 | 33.82 | 33.58 | 33.80 | 487,594 | +0.13(+0.39%) |
Jul 01, 2024 | 33.81 | 33.90 | 33.61 | 33.67 | 346,892 | +0.02(+0.06%) |
Jun 28, 2024 | 33.64 | 33.73 | 33.51 | 33.65 | 717,431 | +0.02(+0.06%) |
Jun 27, 2024 | 33.60 | 33.72 | 33.55 | 33.63 | 305,756 | +0.06(+0.18%) |
Jun 26, 2024 | 33.48 | 33.62 | 33.47 | 33.57 | 276,398 | -0.24(-0.71%) |
Jun 25, 2024 | 33.71 | 33.84 | 33.68 | 33.81 | 228,848 | +0.06(+0.18%) |
Jun 24, 2024 | 33.70 | 33.88 | 33.70 | 33.75 | 215,597 | +0.30(+0.90%) |
Jun 21, 2024 | 33.43 | 33.47 | 33.33 | 33.45 | 195,161 | -0.22(-0.64%) |
Jun 20, 2024 | 33.58 | 33.71 | 33.56 | 33.67 | 333,290 | +0.02(+0.06%) |
Jun 18, 2024 | 33.51 | 33.68 | 33.51 | 33.65 | 219,192 | +0.15(+0.44%) |
Jun 17, 2024 | 33.31 | 33.52 | 33.22 | 33.50 | 284,059 | +0.09(+0.27%) |
Jun 14, 2024 | 33.36 | 33.43 | 33.19 | 33.41 | 325,564 | -0.35(-1.02%) |
Jun 13, 2024 | 34.00 | 34.00 | 33.63 | 33.76 | 359,069 | -0.51(-1.50%) |
Jun 12, 2024 | 34.44 | 34.51 | 34.21 | 34.27 | 530,193 | +0.38(+1.14%) |
Jun 11, 2024 | 33.88 | 33.96 | 33.75 | 33.88 | 167,990 | -0.39(-1.15%) |
Jun 10, 2024 | 34.11 | 34.32 | 34.05 | 34.28 | 235,031 | -0.01(-0.03%) |
Jun 07, 2024 | 34.40 | 34.50 | 34.27 | 34.29 | 238,935 | -0.37(-1.05%) |
Jun 06, 2024 | 34.56 | 34.66 | 34.55 | 34.65 | 340,152 | +0.06(+0.17%) |
Jun 05, 2024 | 34.54 | 34.59 | 34.36 | 34.59 | 531,943 | +0.21(+0.60%) |
Jun 04, 2024 | 34.36 | 34.47 | 34.25 | 34.39 | 349,267 | -0.07(-0.20%) |
Jun 03, 2024 | 34.54 | 34.58 | 34.35 | 34.46 | 342,924 | +0.05(+0.14%) |
May 31, 2024 | 34.26 | 34.43 | 34.13 | 34.41 | 265,261 | +0.34(+0.98%) |
May 30, 2024 | 34.00 | 34.17 | 33.97 | 34.07 | 325,570 | +0.28(+0.82%) |
May 29, 2024 | 33.94 | 33.95 | 33.78 | 33.80 | 242,323 | -0.54(-1.58%) |
May 28, 2024 | 34.48 | 34.48 | 34.22 | 34.34 | 257,474 | +0.00(+0.00%) |
May 24, 2024 | 34.24 | 34.40 | 34.22 | 34.34 | 238,978 | +0.30(+0.87%) |
May 23, 2024 | 34.48 | 34.48 | 33.97 | 34.04 | 179,164 | -0.14(-0.40%) |
May 22, 2024 | 34.26 | 34.30 | 34.10 | 34.18 | 216,030 | -0.30(-0.86%) |
May 21, 2024 | 34.43 | 34.51 | 34.41 | 34.48 | 201,371 | -0.04(-0.11%) |
May 20, 2024 | 34.54 | 34.60 | 34.51 | 34.52 | 200,144 | +0.03(+0.09%) |
May 17, 2024 | 34.39 | 34.51 | 34.34 | 34.49 | 177,703 | +0.12(+0.34%) |
May 16, 2024 | 34.46 | 34.49 | 34.37 | 34.37 | 741,758 | -0.15(-0.43%) |
May 15, 2024 | 34.36 | 34.53 | 34.29 | 34.52 | 247,968 | +0.28(+0.81%) |
May 14, 2024 | 34.13 | 34.24 | 34.11 | 34.24 | 150,875 | +0.24(+0.70%) |
May 13, 2024 | 34.02 | 34.09 | 33.96 | 34.00 | 190,557 | -0.01(-0.03%) |
May 10, 2024 | 34.06 | 34.09 | 33.97 | 34.01 | 135,781 | +0.08(+0.23%) |
May 09, 2024 | 33.70 | 33.94 | 33.70 | 33.93 | 190,019 | +0.27(+0.79%) |
May 08, 2024 | 33.52 | 33.68 | 33.52 | 33.67 | 233,182 | -0.02(-0.06%) |
May 07, 2024 | 33.75 | 33.77 | 33.62 | 33.69 | 199,075 | +0.02(+0.06%) |
May 06, 2024 | 33.59 | 33.67 | 33.54 | 33.67 | 255,176 | +0.27(+0.80%) |
May 03, 2024 | 33.45 | 33.48 | 33.21 | 33.40 | 224,900 | +0.32(+0.95%) |
May 02, 2024 | 33.02 | 33.15 | 32.82 | 33.08 | 339,337 | +0.40(+1.24%) |