Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 35.63 | 35.83 | 35.00 | 35.28 | 55,973 | -0.62(-1.73%) |
Jul 16, 2024 | 35.83 | 36.03 | 35.62 | 35.90 | 19,943 | +0.40(+1.13%) |
Jul 15, 2024 | 35.61 | 35.73 | 35.10 | 35.50 | 34,258 | +0.11(+0.31%) |
Jul 12, 2024 | 35.27 | 35.65 | 35.17 | 35.39 | 21,478 | +0.38(+1.09%) |
Jul 11, 2024 | 34.40 | 35.31 | 34.28 | 35.01 | 28,798 | +0.73(+2.13%) |
Jul 10, 2024 | 34.00 | 34.37 | 33.93 | 34.28 | 28,471 | +0.34(+1.00%) |
Jul 09, 2024 | 33.88 | 33.97 | 33.58 | 33.94 | 17,817 | +0.18(+0.53%) |
Jul 08, 2024 | 33.54 | 33.95 | 33.54 | 33.76 | 62,695 | +0.23(+0.69%) |
Jul 05, 2024 | 33.11 | 33.53 | 32.94 | 33.53 | 23,300 | +0.53(+1.61%) |
Jul 03, 2024 | 33.11 | 33.27 | 33.00 | 33.00 | 31,836 | -0.08(-0.24%) |
Jul 02, 2024 | 33.24 | 33.33 | 33.00 | 33.08 | 15,193 | -0.42(-1.25%) |
Jul 01, 2024 | 33.43 | 33.77 | 33.18 | 33.50 | 48,935 | +0.16(+0.48%) |
Jun 28, 2024 | 33.40 | 33.40 | 33.16 | 33.34 | 6,438 | +0.07(+0.20%) |
Jun 27, 2024 | 33.15 | 33.30 | 33.12 | 33.27 | 34,411 | +0.20(+0.60%) |
Jun 26, 2024 | 33.45 | 33.45 | 32.99 | 33.08 | 14,571 | -0.43(-1.30%) |
Jun 25, 2024 | 33.54 | 33.81 | 33.41 | 33.51 | 21,422 | +0.12(+0.37%) |
Jun 24, 2024 | 33.39 | 33.62 | 33.13 | 33.38 | 17,353 | +0.61(+1.87%) |
Jun 21, 2024 | 32.42 | 32.80 | 32.42 | 32.77 | 15,121 | +0.59(+1.82%) |
Jun 20, 2024 | 32.20 | 32.24 | 32.08 | 32.19 | 28,728 | -0.05(-0.17%) |
Jun 18, 2024 | 32.61 | 32.61 | 32.17 | 32.24 | 56,946 | -0.27(-0.83%) |
Jun 17, 2024 | 32.71 | 32.82 | 32.47 | 32.51 | 109,262 | -0.35(-1.06%) |
Jun 14, 2024 | 32.85 | 32.94 | 32.62 | 32.86 | 34,335 | -0.22(-0.67%) |
Jun 13, 2024 | 33.13 | 33.18 | 32.74 | 33.08 | 12,071 | -0.10(-0.30%) |
Jun 12, 2024 | 33.17 | 33.31 | 33.06 | 33.18 | 19,934 | +0.44(+1.34%) |
Jun 11, 2024 | 32.54 | 32.76 | 32.35 | 32.74 | 10,505 | +0.11(+0.34%) |
Jun 10, 2024 | 32.50 | 32.66 | 32.08 | 32.63 | 34,460 | +0.21(+0.63%) |
Jun 07, 2024 | 32.38 | 32.65 | 32.31 | 32.42 | 19,540 | -0.17(-0.51%) |
Jun 06, 2024 | 32.84 | 32.84 | 32.56 | 32.59 | 11,010 | -0.15(-0.46%) |
Jun 05, 2024 | 32.39 | 32.82 | 32.24 | 32.74 | 11,162 | +0.36(+1.11%) |
Jun 04, 2024 | 32.52 | 32.54 | 32.22 | 32.38 | 13,861 | +0.01(+0.03%) |
Jun 03, 2024 | 32.00 | 32.66 | 32.00 | 32.37 | 34,236 | +0.45(+1.41%) |
May 31, 2024 | 31.94 | 32.19 | 31.66 | 31.92 | 12,408 | +0.24(+0.76%) |
May 30, 2024 | 31.50 | 31.91 | 31.50 | 31.68 | 15,299 | +0.24(+0.76%) |
May 29, 2024 | 31.52 | 31.60 | 31.39 | 31.44 | 97,295 | -0.48(-1.50%) |
May 28, 2024 | 31.99 | 32.24 | 31.62 | 31.92 | 18,993 | -0.07(-0.22%) |
May 24, 2024 | 31.67 | 32.05 | 31.62 | 31.99 | 8,797 | +0.18(+0.57%) |
May 23, 2024 | 32.57 | 32.57 | 31.71 | 31.81 | 12,850 | -0.75(-2.30%) |
May 22, 2024 | 32.56 | 32.77 | 32.51 | 32.56 | 7,121 | -0.07(-0.21%) |
May 21, 2024 | 32.77 | 32.91 | 32.52 | 32.63 | 11,964 | +0.00(+0.00%) |
May 20, 2024 | 32.60 | 32.90 | 32.60 | 32.63 | 15,257 | -0.04(-0.12%) |
May 17, 2024 | 32.87 | 32.87 | 32.50 | 32.67 | 8,621 | -0.23(-0.70%) |
May 16, 2024 | 33.00 | 33.00 | 32.46 | 32.90 | 21,242 | +0.09(+0.27%) |
May 15, 2024 | 32.34 | 32.86 | 32.34 | 32.81 | 17,186 | +0.62(+1.93%) |
May 14, 2024 | 32.04 | 32.28 | 32.00 | 32.19 | 12,861 | +0.18(+0.56%) |
May 13, 2024 | 32.22 | 32.47 | 31.91 | 32.01 | 12,353 | -0.11(-0.34%) |
May 10, 2024 | 32.68 | 32.68 | 32.08 | 32.12 | 19,618 | -0.47(-1.44%) |
May 09, 2024 | 32.38 | 32.69 | 32.24 | 32.59 | 13,928 | +0.23(+0.71%) |
May 08, 2024 | 32.35 | 32.36 | 32.21 | 32.36 | 9,779 | -0.17(-0.52%) |
May 07, 2024 | 32.74 | 32.74 | 32.31 | 32.53 | 11,889 | +0.19(+0.59%) |
May 06, 2024 | 32.33 | 32.35 | 32.04 | 32.34 | 22,543 | +0.07(+0.22%) |
May 03, 2024 | 32.11 | 32.41 | 32.11 | 32.27 | 13,490 | +0.42(+1.32%) |
May 02, 2024 | 31.89 | 32.00 | 31.64 | 31.85 | 20,638 | +0.10(+0.31%) |