Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 33.74 | 33.74 | 33.37 | 33.48 | 83,762 | -0.15(-0.43%) |
Jul 29, 2024 | 33.72 | 33.77 | 33.54 | 33.62 | 84,243 | +0.05(+0.16%) |
Jul 26, 2024 | 33.51 | 33.79 | 33.46 | 33.57 | 92,503 | +0.35(+1.05%) |
Jul 25, 2024 | 33.35 | 33.80 | 33.22 | 33.22 | 76,439 | -0.10(-0.31%) |
Jul 24, 2024 | 33.76 | 33.83 | 33.32 | 33.32 | 98,864 | -0.79(-2.31%) |
Jul 23, 2024 | 34.12 | 34.29 | 34.11 | 34.11 | 50,009 | -0.04(-0.12%) |
Jul 22, 2024 | 34.05 | 34.19 | 33.93 | 34.15 | 129,538 | +0.41(+1.22%) |
Jul 19, 2024 | 33.95 | 34.03 | 33.74 | 33.74 | 75,991 | -0.25(-0.74%) |
Jul 18, 2024 | 34.34 | 34.45 | 33.89 | 33.99 | 82,798 | -0.25(-0.73%) |
Jul 17, 2024 | 34.38 | 34.40 | 34.24 | 34.24 | 74,118 | -0.48(-1.38%) |
Jul 16, 2024 | 34.65 | 34.76 | 34.55 | 34.72 | 54,193 | +0.32(+0.93%) |
Jul 15, 2024 | 34.45 | 34.65 | 34.33 | 34.40 | 75,434 | +0.14(+0.42%) |
Jul 12, 2024 | 34.10 | 34.49 | 34.10 | 34.26 | 66,875 | +0.22(+0.63%) |
Jul 11, 2024 | 34.25 | 34.25 | 34.01 | 34.04 | 61,282 | -0.18(-0.53%) |
Jul 10, 2024 | 33.97 | 34.26 | 33.96 | 34.22 | 92,908 | +0.33(+0.97%) |
Jul 09, 2024 | 33.92 | 34.02 | 33.88 | 33.89 | 84,921 | +0.01(+0.04%) |
Jul 08, 2024 | 33.90 | 33.92 | 33.86 | 33.88 | 39,675 | +0.05(+0.13%) |
Jul 05, 2024 | 33.72 | 33.88 | 33.72 | 33.83 | 65,709 | +0.08(+0.24%) |
Jul 03, 2024 | 33.54 | 33.75 | 33.44 | 33.75 | 60,622 | +0.19(+0.58%) |
Jul 02, 2024 | 33.34 | 33.56 | 33.31 | 33.56 | 52,194 | +0.28(+0.85%) |
Jul 01, 2024 | 33.34 | 33.46 | 33.24 | 33.27 | 105,539 | -0.06(-0.19%) |
Jun 28, 2024 | 33.67 | 33.67 | 33.26 | 33.34 | 74,734 | -0.08(-0.25%) |
Jun 27, 2024 | 33.33 | 33.43 | 33.28 | 33.42 | 71,425 | +0.06(+0.18%) |
Jun 26, 2024 | 33.16 | 33.36 | 33.16 | 33.36 | 63,240 | +0.07(+0.21%) |
Jun 25, 2024 | 33.28 | 33.30 | 33.15 | 33.29 | 63,684 | +0.12(+0.36%) |
Jun 24, 2024 | 33.31 | 33.37 | 33.17 | 33.17 | 110,251 | -0.07(-0.21%) |
Jun 21, 2024 | 33.27 | 33.30 | 33.13 | 33.24 | 110,932 | -0.07(-0.20%) |
Jun 20, 2024 | 33.41 | 33.48 | 33.25 | 33.31 | 47,895 | -0.09(-0.28%) |
Jun 18, 2024 | 33.28 | 33.41 | 33.28 | 33.40 | 108,045 | +0.08(+0.24%) |
Jun 17, 2024 | 33.01 | 33.36 | 32.99 | 33.32 | 131,315 | +0.27(+0.82%) |
Jun 14, 2024 | 32.90 | 33.05 | 32.90 | 33.05 | 47,135 | -0.05(-0.15%) |
Jun 13, 2024 | 33.13 | 33.13 | 32.90 | 33.10 | 89,446 | +0.05(+0.15%) |
Jun 12, 2024 | 33.16 | 33.17 | 32.99 | 33.05 | 87,249 | +0.29(+0.89%) |
Jun 11, 2024 | 32.59 | 32.76 | 32.44 | 32.76 | 119,184 | +0.05(+0.15%) |
Jun 10, 2024 | 32.70 | 32.72 | 32.49 | 32.71 | 85,822 | +0.11(+0.33%) |
Jun 07, 2024 | 32.55 | 32.74 | 32.54 | 32.60 | 148,579 | -0.07(-0.21%) |
Jun 06, 2024 | 32.69 | 32.72 | 32.59 | 32.67 | 97,476 | +0.02(+0.07%) |
Jun 05, 2024 | 32.38 | 32.67 | 32.33 | 32.65 | 100,164 | +0.38(+1.17%) |
Jun 04, 2024 | 32.21 | 32.30 | 32.09 | 32.27 | 305,152 | -0.01(-0.05%) |
Jun 03, 2024 | 32.45 | 32.45 | 32.07 | 32.28 | 45,271 | -0.01(-0.02%) |
May 31, 2024 | 32.12 | 32.31 | 31.77 | 32.29 | 94,137 | +0.24(+0.74%) |
May 30, 2024 | 32.18 | 32.18 | 31.98 | 32.05 | 66,252 | -0.14(-0.42%) |
May 29, 2024 | 32.23 | 32.30 | 32.19 | 32.19 | 75,906 | -0.22(-0.67%) |
May 28, 2024 | 32.42 | 32.48 | 32.30 | 32.41 | 58,769 | -0.02(-0.07%) |
May 24, 2024 | 32.29 | 32.47 | 32.29 | 32.43 | 61,136 | +0.23(+0.71%) |
May 23, 2024 | 32.43 | 32.53 | 32.15 | 32.20 | 53,196 | -0.23(-0.71%) |
May 22, 2024 | 32.56 | 32.57 | 32.35 | 32.43 | 159,964 | -0.15(-0.45%) |
May 21, 2024 | 32.47 | 32.58 | 32.47 | 32.58 | 114,896 | +0.07(+0.20%) |
May 20, 2024 | 32.55 | 32.61 | 32.48 | 32.51 | 76,333 | +0.04(+0.12%) |
May 17, 2024 | 32.50 | 32.50 | 32.38 | 32.47 | 99,387 | +0.02(+0.05%) |
May 16, 2024 | 32.56 | 32.62 | 32.45 | 32.45 | 64,473 | -0.11(-0.32%) |
May 15, 2024 | 32.36 | 32.56 | 32.29 | 32.56 | 75,549 | +0.38(+1.18%) |
May 14, 2024 | 31.99 | 32.19 | 31.98 | 32.18 | 64,058 | +0.17(+0.53%) |
May 13, 2024 | 32.14 | 32.14 | 31.95 | 32.01 | 52,035 | +0.02(+0.06%) |
May 10, 2024 | 32.08 | 32.10 | 31.94 | 31.99 | 49,971 | +0.04(+0.13%) |
May 09, 2024 | 31.77 | 31.96 | 31.77 | 31.95 | 70,123 | +0.17(+0.53%) |
May 08, 2024 | 31.69 | 31.83 | 31.69 | 31.78 | 207,882 | -0.02(-0.06%) |
May 07, 2024 | 31.78 | 31.90 | 31.78 | 31.80 | 70,839 | +0.00(+0.00%) |
May 06, 2024 | 31.65 | 31.80 | 31.61 | 31.80 | 1,179,790 | +0.37(+1.18%) |
May 03, 2024 | 31.53 | 31.53 | 31.29 | 31.43 | 85,323 | +0.35(+1.13%) |
May 02, 2024 | 30.94 | 31.09 | 30.79 | 31.08 | 37,985 | +0.31(+1.01%) |