Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 34.19 | 34.23 | 33.92 | 33.98 | 755,157 | -0.20(-0.59%) |
Jul 18, 2024 | 34.34 | 34.61 | 34.09 | 34.18 | 2,229,927 | -0.13(-0.38%) |
Jul 17, 2024 | 34.37 | 34.56 | 34.30 | 34.31 | 1,480,211 | -0.24(-0.69%) |
Jul 16, 2024 | 34.13 | 34.56 | 34.12 | 34.55 | 1,579,554 | +0.53(+1.56%) |
Jul 15, 2024 | 34.04 | 34.17 | 33.95 | 34.02 | 1,101,499 | +0.09(+0.27%) |
Jul 12, 2024 | 33.90 | 34.13 | 33.87 | 33.93 | 1,302,186 | +0.10(+0.30%) |
Jul 11, 2024 | 33.71 | 33.87 | 33.71 | 33.83 | 2,413,201 | +0.13(+0.39%) |
Jul 10, 2024 | 33.40 | 33.71 | 33.38 | 33.70 | 1,652,851 | +0.35(+1.05%) |
Jul 09, 2024 | 33.40 | 33.47 | 33.31 | 33.35 | 1,188,431 | -0.02(-0.06%) |
Jul 08, 2024 | 33.38 | 33.48 | 33.30 | 33.37 | 1,204,438 | +0.05(+0.15%) |
Jul 05, 2024 | 33.29 | 33.34 | 33.12 | 33.32 | 1,246,568 | +0.08(+0.24%) |
Jul 03, 2024 | 33.16 | 33.30 | 33.14 | 33.24 | 1,596,964 | +0.12(+0.36%) |
Jul 02, 2024 | 32.90 | 33.12 | 32.86 | 33.12 | 1,908,442 | +0.16(+0.49%) |
Jul 01, 2024 | 33.09 | 33.19 | 32.88 | 32.96 | 2,066,507 | -0.04(-0.12%) |
Jun 28, 2024 | 33.12 | 33.26 | 32.88 | 33.00 | 1,472,590 | -0.16(-0.48%) |
Jun 27, 2024 | 33.23 | 33.24 | 33.05 | 33.16 | 2,017,081 | -0.05(-0.15%) |
Jun 26, 2024 | 33.11 | 33.25 | 33.01 | 33.21 | 1,491,763 | +0.01(+0.03%) |
Jun 25, 2024 | 33.35 | 33.35 | 33.13 | 33.20 | 1,255,481 | -0.13(-0.39%) |
Jun 24, 2024 | 33.31 | 33.56 | 33.31 | 33.33 | 1,257,516 | +0.10(+0.30%) |
Jun 21, 2024 | 33.32 | 33.32 | 33.14 | 33.23 | 1,232,377 | -0.09(-0.27%) |
Jun 20, 2024 | 33.34 | 33.38 | 33.22 | 33.32 | 1,442,730 | -0.02(-0.06%) |
Jun 18, 2024 | 33.32 | 33.41 | 33.27 | 33.34 | 1,404,263 | -0.01(-0.03%) |
Jun 17, 2024 | 33.03 | 33.41 | 32.98 | 33.35 | 2,062,081 | +0.32(+0.97%) |
Jun 14, 2024 | 32.96 | 33.03 | 32.78 | 33.03 | 1,301,063 | -0.05(-0.15%) |
Jun 13, 2024 | 33.30 | 33.30 | 32.94 | 33.08 | 1,819,373 | -0.02(-0.06%) |
Jun 12, 2024 | 33.22 | 33.30 | 33.03 | 33.10 | 1,909,070 | +0.21(+0.64%) |
Jun 11, 2024 | 32.91 | 32.91 | 32.66 | 32.89 | 1,257,909 | -0.11(-0.33%) |
Jun 10, 2024 | 32.88 | 33.00 | 32.85 | 33.00 | 1,382,737 | +0.08(+0.24%) |
Jun 07, 2024 | 32.87 | 33.09 | 32.79 | 32.92 | 1,651,951 | -0.02(-0.06%) |
Jun 06, 2024 | 32.96 | 33.00 | 32.82 | 32.94 | 1,320,856 | -0.04(-0.12%) |
Jun 05, 2024 | 32.77 | 32.98 | 32.64 | 32.98 | 2,061,191 | +0.36(+1.10%) |
Jun 04, 2024 | 32.59 | 32.67 | 32.42 | 32.62 | 2,297,779 | -0.05(-0.15%) |
Jun 03, 2024 | 32.96 | 32.96 | 32.39 | 32.67 | 1,782,584 | -0.19(-0.58%) |
May 31, 2024 | 32.66 | 32.86 | 32.34 | 32.86 | 2,397,961 | +0.25(+0.77%) |
May 30, 2024 | 32.56 | 32.68 | 32.52 | 32.61 | 1,491,706 | +0.02(+0.06%) |
May 29, 2024 | 32.75 | 32.75 | 32.57 | 32.59 | 1,727,481 | -0.41(-1.24%) |
May 28, 2024 | 33.11 | 33.12 | 32.84 | 33.00 | 1,502,951 | -0.09(-0.27%) |
May 24, 2024 | 32.95 | 33.15 | 32.91 | 33.09 | 1,064,284 | +0.26(+0.79%) |
May 23, 2024 | 33.27 | 33.27 | 32.73 | 32.83 | 1,536,159 | -0.31(-0.94%) |
May 22, 2024 | 33.22 | 33.28 | 33.05 | 33.14 | 1,714,747 | -0.15(-0.45%) |
May 21, 2024 | 33.20 | 33.31 | 33.16 | 33.29 | 2,784,478 | +0.03(+0.09%) |
May 20, 2024 | 33.23 | 33.40 | 33.23 | 33.26 | 7,820,374 | +0.05(+0.15%) |
May 17, 2024 | 33.20 | 33.23 | 33.11 | 33.21 | 879,357 | +0.03(+0.09%) |
May 16, 2024 | 33.33 | 33.38 | 33.16 | 33.18 | 1,651,208 | -0.19(-0.57%) |
May 15, 2024 | 33.17 | 33.38 | 33.06 | 33.37 | 1,697,659 | +0.36(+1.09%) |
May 14, 2024 | 32.89 | 33.04 | 32.82 | 33.01 | 1,351,216 | +0.20(+0.61%) |
May 13, 2024 | 32.98 | 33.00 | 32.79 | 32.81 | 1,635,690 | -0.08(-0.24%) |
May 10, 2024 | 32.93 | 33.00 | 32.82 | 32.89 | 2,122,980 | +0.08(+0.24%) |
May 09, 2024 | 32.68 | 32.83 | 32.62 | 32.81 | 1,881,141 | +0.10(+0.31%) |
May 08, 2024 | 32.60 | 32.74 | 32.52 | 32.71 | 1,770,442 | +0.07(+0.21%) |
May 07, 2024 | 32.75 | 32.78 | 32.61 | 32.64 | 1,532,950 | +0.06(+0.18%) |
May 06, 2024 | 32.40 | 32.58 | 32.37 | 32.58 | 1,536,087 | +0.36(+1.12%) |
May 03, 2024 | 32.21 | 32.27 | 32.03 | 32.22 | 1,425,559 | +0.42(+1.32%) |
May 02, 2024 | 31.75 | 31.88 | 31.48 | 31.80 | 1,365,191 | +0.22(+0.70%) |