Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 33.62 | 34.10 | 33.62 | 33.90 | 6,721 | +0.31(+0.92%) |
Jul 25, 2024 | 33.60 | 33.96 | 33.56 | 33.59 | 4,919 | -0.12(-0.37%) |
Jul 24, 2024 | 34.06 | 34.06 | 33.72 | 33.72 | 9,577 | -0.80(-2.33%) |
Jul 23, 2024 | 34.63 | 34.65 | 34.52 | 34.52 | 9,450 | -0.06(-0.17%) |
Jul 22, 2024 | 34.53 | 34.64 | 34.34 | 34.58 | 14,305 | +0.38(+1.12%) |
Jul 19, 2024 | 34.48 | 34.48 | 34.19 | 34.19 | 5,703 | -0.26(-0.74%) |
Jul 18, 2024 | 34.85 | 34.85 | 34.39 | 34.45 | 7,299 | -0.33(-0.94%) |
Jul 17, 2024 | 34.90 | 34.90 | 34.70 | 34.78 | 4,886 | -0.50(-1.41%) |
Jul 16, 2024 | 35.19 | 35.28 | 35.16 | 35.28 | 6,904 | +0.15(+0.42%) |
Jul 15, 2024 | 35.15 | 35.23 | 34.92 | 35.13 | 13,792 | +0.17(+0.49%) |
Jul 12, 2024 | 34.69 | 35.24 | 34.69 | 34.96 | 10,801 | +0.12(+0.35%) |
Jul 11, 2024 | 35.04 | 35.04 | 34.75 | 34.84 | 15,696 | -0.22(-0.64%) |
Jul 10, 2024 | 34.90 | 35.06 | 34.78 | 35.06 | 12,099 | +0.34(+0.99%) |
Jul 09, 2024 | 34.76 | 34.81 | 34.68 | 34.72 | 22,185 | +0.03(+0.09%) |
Jul 08, 2024 | 34.70 | 34.75 | 34.61 | 34.69 | 2,622 | +0.02(+0.05%) |
Jul 05, 2024 | 34.31 | 34.67 | 34.31 | 34.67 | 2,388 | +0.21(+0.60%) |
Jul 03, 2024 | 34.41 | 34.51 | 34.34 | 34.47 | 8,093 | +0.19(+0.55%) |
Jul 02, 2024 | 33.92 | 34.31 | 33.92 | 34.28 | 2,942 | +0.12(+0.34%) |
Jul 01, 2024 | 33.99 | 34.16 | 33.99 | 34.16 | 7,358 | +0.13(+0.38%) |
Jun 28, 2024 | 34.33 | 34.33 | 34.03 | 34.03 | 2,902 | -0.06(-0.18%) |
Jun 27, 2024 | 34.14 | 34.14 | 34.00 | 34.09 | 4,405 | +0.00(+0.00%) |
Jun 26, 2024 | 34.08 | 34.09 | 34.01 | 34.09 | 5,714 | +0.06(+0.19%) |
Jun 25, 2024 | 34.01 | 34.07 | 33.92 | 34.03 | 9,692 | +0.07(+0.19%) |
Jun 24, 2024 | 33.95 | 34.04 | 33.90 | 33.96 | 2,448 | -0.04(-0.13%) |
Jun 21, 2024 | 34.17 | 34.17 | 33.90 | 34.01 | 7,275 | -0.04(-0.10%) |
Jun 20, 2024 | 34.23 | 34.23 | 34.02 | 34.04 | 13,438 | -0.08(-0.24%) |
Jun 18, 2024 | 34.08 | 34.14 | 34.02 | 34.12 | 7,414 | +0.08(+0.23%) |
Jun 17, 2024 | 33.79 | 34.06 | 33.72 | 34.04 | 12,485 | +0.31(+0.91%) |
Jun 14, 2024 | 33.68 | 33.74 | 33.60 | 33.74 | 6,829 | -0.06(-0.17%) |
Jun 13, 2024 | 33.64 | 33.84 | 33.64 | 33.79 | 3,621 | +0.06(+0.19%) |
Jun 12, 2024 | 33.72 | 33.84 | 33.61 | 33.73 | 4,481 | +0.33(+0.98%) |
Jun 11, 2024 | 33.29 | 33.40 | 33.29 | 33.40 | 3,033 | +0.09(+0.27%) |
Jun 10, 2024 | 33.13 | 33.39 | 33.13 | 33.31 | 2,199 | +0.08(+0.23%) |
Jun 07, 2024 | 33.34 | 33.41 | 33.03 | 33.24 | 24,623 | -0.03(-0.10%) |
Jun 06, 2024 | 33.37 | 33.37 | 33.17 | 33.27 | 2,998 | -0.01(-0.03%) |
Jun 05, 2024 | 33.18 | 33.30 | 33.16 | 33.28 | 2,947 | +0.38(+1.16%) |
Jun 04, 2024 | 32.80 | 32.91 | 32.80 | 32.90 | 6,028 | +0.09(+0.26%) |
Jun 03, 2024 | 32.70 | 32.83 | 32.70 | 32.82 | 2,591 | +0.07(+0.21%) |
May 31, 2024 | 32.61 | 32.75 | 32.36 | 32.75 | 14,039 | +0.17(+0.51%) |
May 30, 2024 | 32.64 | 32.90 | 32.52 | 32.58 | 23,497 | -0.16(-0.48%) |
May 29, 2024 | 32.82 | 32.83 | 32.74 | 32.74 | 1,824 | -0.19(-0.58%) |
May 28, 2024 | 32.88 | 32.95 | 32.87 | 32.93 | 2,715 | -0.02(-0.05%) |
May 24, 2024 | 32.96 | 32.96 | 32.94 | 32.94 | 1,512 | +0.21(+0.64%) |
May 23, 2024 | 32.86 | 32.87 | 32.72 | 32.73 | 1,142 | -0.25(-0.75%) |
May 22, 2024 | 32.95 | 32.98 | 32.84 | 32.98 | 9,552 | -0.14(-0.42%) |
May 21, 2024 | 32.99 | 33.12 | 32.99 | 33.12 | 473 | +0.09(+0.29%) |
May 20, 2024 | 33.11 | 33.11 | 32.99 | 33.03 | 3,116 | +0.04(+0.14%) |
May 17, 2024 | 33.03 | 33.03 | 32.87 | 32.98 | 4,701 | -0.03(-0.08%) |
May 16, 2024 | 33.12 | 33.12 | 33.00 | 33.01 | 5,806 | -0.02(-0.06%) |
May 15, 2024 | 32.90 | 33.03 | 32.87 | 33.03 | 1,446 | +0.37(+1.14%) |
May 14, 2024 | 32.56 | 32.69 | 32.52 | 32.66 | 20,473 | +0.20(+0.61%) |
May 13, 2024 | 32.43 | 32.46 | 32.43 | 32.46 | 772 | -0.02(-0.07%) |
May 10, 2024 | 32.45 | 32.50 | 32.41 | 32.48 | 2,142 | +0.07(+0.21%) |
May 09, 2024 | 32.36 | 32.43 | 32.29 | 32.41 | 26,063 | +0.16(+0.49%) |
May 08, 2024 | 32.19 | 32.40 | 32.18 | 32.25 | 85,743 | -0.00(-0.01%) |
May 07, 2024 | 32.33 | 32.33 | 32.24 | 32.26 | 30,145 | +0.05(+0.17%) |
May 06, 2024 | 32.06 | 32.20 | 32.06 | 32.20 | 1,794 | +0.32(+1.00%) |
May 03, 2024 | 31.89 | 31.94 | 31.88 | 31.88 | 3,786 | +0.37(+1.16%) |
May 02, 2024 | 31.28 | 31.53 | 31.28 | 31.52 | 3,124 | +0.32(+1.02%) |