Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 33.11 | 33.92 | 33.11 | 33.64 | 142,805 | +0.43(+1.29%) |
Jul 18, 2024 | 33.71 | 33.77 | 33.18 | 33.21 | 119,798 | -0.62(-1.83%) |
Jul 17, 2024 | 34.33 | 34.33 | 33.62 | 33.83 | 148,299 | -0.50(-1.46%) |
Jul 16, 2024 | 34.17 | 34.40 | 34.10 | 34.33 | 191,361 | +0.37(+1.09%) |
Jul 15, 2024 | 34.48 | 34.52 | 33.95 | 33.96 | 189,964 | -0.55(-1.59%) |
Jul 12, 2024 | 34.15 | 34.63 | 33.97 | 34.51 | 144,738 | +0.34(+1.00%) |
Jul 11, 2024 | 34.35 | 34.41 | 33.98 | 34.17 | 159,248 | -0.06(-0.18%) |
Jul 10, 2024 | 33.78 | 34.62 | 33.59 | 34.23 | 366,286 | +0.64(+1.91%) |
Jul 09, 2024 | 33.34 | 33.72 | 33.34 | 33.59 | 233,645 | +0.18(+0.54%) |
Jul 08, 2024 | 33.21 | 33.68 | 33.00 | 33.41 | 205,441 | +0.32(+0.97%) |
Jul 05, 2024 | 33.08 | 33.37 | 32.91 | 33.09 | 306,459 | +0.05(+0.15%) |
Jul 03, 2024 | 33.45 | 33.55 | 33.01 | 33.04 | 91,827 | -0.33(-0.99%) |
Jul 02, 2024 | 32.62 | 33.37 | 32.56 | 33.37 | 273,974 | +0.92(+2.84%) |
Jul 01, 2024 | 32.85 | 33.00 | 32.22 | 32.45 | 288,282 | -0.20(-0.61%) |
Jun 28, 2024 | 32.35 | 32.69 | 32.16 | 32.65 | 348,896 | +0.47(+1.46%) |
Jun 27, 2024 | 32.05 | 32.39 | 31.72 | 32.18 | 293,713 | +0.21(+0.65%) |
Jun 26, 2024 | 31.94 | 32.14 | 31.67 | 31.97 | 337,899 | +0.12(+0.37%) |
Jun 25, 2024 | 32.39 | 32.74 | 31.81 | 31.86 | 628,470 | -0.39(-1.21%) |
Jun 24, 2024 | 32.02 | 32.50 | 32.02 | 32.24 | 570,422 | +0.54(+1.72%) |
Jun 21, 2024 | 31.82 | 32.08 | 31.57 | 31.70 | 303,671 | -0.18(-0.58%) |
Jun 20, 2024 | 32.22 | 32.40 | 31.74 | 31.88 | 187,682 | -0.34(-1.06%) |
Jun 18, 2024 | 31.97 | 32.76 | 31.96 | 32.22 | 237,881 | +0.36(+1.13%) |
Jun 17, 2024 | 31.42 | 32.00 | 31.42 | 31.86 | 216,501 | +0.29(+0.92%) |
Jun 14, 2024 | 31.79 | 31.95 | 31.55 | 31.57 | 139,302 | -0.33(-1.04%) |
Jun 13, 2024 | 32.48 | 32.62 | 31.84 | 31.90 | 399,209 | -0.54(-1.68%) |
Jun 12, 2024 | 33.65 | 33.65 | 32.42 | 32.45 | 415,396 | -0.61(-1.85%) |
Jun 11, 2024 | 33.83 | 34.17 | 32.99 | 33.06 | 379,672 | -0.77(-2.27%) |
Jun 10, 2024 | 34.73 | 35.14 | 33.75 | 33.83 | 204,501 | -1.04(-2.98%) |
Jun 07, 2024 | 34.35 | 35.08 | 34.20 | 34.87 | 496,118 | +0.52(+1.50%) |
Jun 06, 2024 | 34.15 | 34.54 | 34.10 | 34.36 | 292,479 | +0.05(+0.14%) |
Jun 05, 2024 | 34.05 | 34.35 | 33.73 | 34.31 | 266,192 | +0.39(+1.15%) |
Jun 04, 2024 | 34.43 | 34.55 | 33.60 | 33.92 | 250,625 | -0.93(-2.68%) |
Jun 03, 2024 | 35.24 | 35.74 | 34.83 | 34.85 | 270,272 | +0.36(+1.04%) |
May 31, 2024 | 34.56 | 34.63 | 34.15 | 34.49 | 290,939 | -0.11(-0.31%) |
May 30, 2024 | 34.21 | 34.82 | 33.91 | 34.60 | 194,808 | +0.53(+1.54%) |
May 29, 2024 | 34.54 | 34.54 | 33.74 | 34.07 | 355,722 | -0.81(-2.31%) |
May 28, 2024 | 34.67 | 35.22 | 34.62 | 34.88 | 192,297 | +0.54(+1.59%) |
May 24, 2024 | 35.14 | 35.14 | 34.21 | 34.34 | 181,502 | -0.57(-1.64%) |
May 23, 2024 | 34.99 | 35.34 | 34.66 | 34.91 | 176,746 | -0.05(-0.14%) |
May 22, 2024 | 36.14 | 36.19 | 34.90 | 34.96 | 253,947 | -1.29(-3.57%) |
May 21, 2024 | 36.23 | 36.82 | 36.18 | 36.25 | 214,065 | -0.04(-0.11%) |
May 20, 2024 | 35.36 | 36.31 | 35.36 | 36.29 | 350,421 | +0.95(+2.70%) |
May 17, 2024 | 35.03 | 35.57 | 34.93 | 35.34 | 306,892 | +0.42(+1.20%) |
May 16, 2024 | 34.67 | 35.01 | 34.51 | 34.92 | 179,037 | +0.23(+0.67%) |
May 15, 2024 | 34.42 | 34.94 | 34.26 | 34.69 | 332,887 | +0.56(+1.65%) |
May 14, 2024 | 33.84 | 34.19 | 33.52 | 34.12 | 181,207 | +0.42(+1.24%) |
May 13, 2024 | 33.50 | 34.28 | 33.50 | 33.70 | 145,270 | +0.42(+1.26%) |
May 10, 2024 | 33.51 | 33.73 | 33.23 | 33.29 | 211,970 | +0.15(+0.44%) |
May 09, 2024 | 33.09 | 33.35 | 32.89 | 33.14 | 217,669 | -0.02(-0.06%) |
May 08, 2024 | 32.94 | 33.25 | 32.88 | 33.16 | 219,233 | +0.06(+0.18%) |
May 07, 2024 | 33.56 | 33.87 | 33.09 | 33.10 | 382,519 | -0.23(-0.70%) |
May 06, 2024 | 33.24 | 33.48 | 33.04 | 33.33 | 221,629 | +0.33(+1.00%) |
May 03, 2024 | 32.86 | 33.06 | 32.73 | 33.00 | 159,908 | +0.52(+1.59%) |
May 02, 2024 | 32.29 | 32.92 | 32.29 | 32.49 | 164,628 | +0.44(+1.37%) |