Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 33.26 | 33.26 | 33.16 | 33.20 | 91,323 | -0.20(-0.60%) |
Jul 18, 2024 | 33.45 | 33.58 | 33.34 | 33.40 | 137,022 | -0.21(-0.62%) |
Jul 17, 2024 | 33.51 | 33.65 | 33.43 | 33.61 | 173,911 | +0.03(+0.09%) |
Jul 16, 2024 | 33.39 | 33.59 | 33.33 | 33.58 | 125,475 | +0.40(+1.21%) |
Jul 15, 2024 | 33.20 | 33.30 | 33.14 | 33.18 | 645,542 | -0.31(-0.93%) |
Jul 12, 2024 | 33.37 | 33.49 | 33.33 | 33.49 | 174,458 | +0.11(+0.33%) |
Jul 11, 2024 | 33.43 | 33.55 | 33.35 | 33.38 | 479,355 | +0.33(+1.00%) |
Jul 10, 2024 | 33.01 | 33.06 | 32.95 | 33.05 | 116,941 | +0.08(+0.24%) |
Jul 09, 2024 | 33.01 | 33.07 | 32.81 | 32.97 | 187,126 | -0.12(-0.36%) |
Jul 08, 2024 | 33.03 | 33.13 | 32.94 | 33.09 | 189,909 | +0.08(+0.24%) |
Jul 05, 2024 | 32.94 | 33.08 | 32.81 | 33.01 | 212,177 | +0.21(+0.64%) |
Jul 03, 2024 | 32.54 | 32.81 | 32.53 | 32.80 | 171,744 | +0.42(+1.30%) |
Jul 02, 2024 | 32.41 | 32.44 | 32.20 | 32.38 | 489,866 | +0.21(+0.65%) |
Jul 01, 2024 | 32.31 | 32.48 | 32.10 | 32.17 | 625,191 | -0.64(-1.95%) |
Jun 28, 2024 | 33.42 | 33.42 | 32.79 | 32.81 | 181,725 | -0.53(-1.59%) |
Jun 27, 2024 | 33.32 | 33.39 | 33.30 | 33.34 | 103,574 | +0.12(+0.36%) |
Jun 26, 2024 | 33.27 | 33.30 | 33.20 | 33.22 | 144,361 | -0.42(-1.25%) |
Jun 25, 2024 | 33.53 | 33.67 | 33.51 | 33.64 | 127,846 | +0.04(+0.12%) |
Jun 24, 2024 | 33.53 | 33.60 | 33.41 | 33.60 | 166,940 | +0.10(+0.30%) |
Jun 21, 2024 | 33.59 | 33.65 | 33.37 | 33.50 | 104,042 | +0.02(+0.06%) |
Jun 20, 2024 | 33.31 | 33.50 | 33.28 | 33.48 | 289,466 | -0.22(-0.65%) |
Jun 18, 2024 | 33.46 | 33.70 | 33.41 | 33.70 | 1,102,611 | +0.30(+0.90%) |
Jun 17, 2024 | 33.33 | 33.42 | 33.26 | 33.40 | 145,531 | -0.31(-0.92%) |
Jun 14, 2024 | 33.64 | 33.76 | 33.57 | 33.71 | 120,709 | +0.24(+0.72%) |
Jun 13, 2024 | 33.28 | 33.50 | 33.18 | 33.47 | 140,090 | +0.43(+1.30%) |
Jun 12, 2024 | 33.18 | 33.37 | 33.02 | 33.04 | 175,862 | +0.25(+0.76%) |
Jun 11, 2024 | 32.53 | 32.79 | 32.49 | 32.79 | 81,634 | +0.30(+0.92%) |
Jun 10, 2024 | 32.52 | 32.53 | 32.41 | 32.49 | 480,550 | -0.18(-0.55%) |
Jun 07, 2024 | 32.78 | 32.78 | 32.64 | 32.67 | 116,149 | -0.61(-1.83%) |
Jun 06, 2024 | 33.15 | 33.31 | 33.14 | 33.28 | 128,167 | -0.01(-0.03%) |
Jun 05, 2024 | 33.18 | 33.29 | 32.97 | 33.29 | 132,466 | +0.23(+0.70%) |
Jun 04, 2024 | 32.91 | 33.11 | 32.87 | 33.06 | 287,350 | +0.36(+1.10%) |
Jun 03, 2024 | 32.40 | 32.73 | 32.38 | 32.70 | 158,409 | +0.43(+1.32%) |
May 31, 2024 | 32.21 | 32.29 | 32.16 | 32.27 | 118,031 | +0.24(+0.75%) |
May 30, 2024 | 31.94 | 32.04 | 31.88 | 32.03 | 114,440 | +0.30(+0.94%) |
May 29, 2024 | 31.86 | 31.86 | 31.63 | 31.74 | 207,491 | -0.34(-1.06%) |
May 28, 2024 | 32.51 | 32.51 | 32.07 | 32.07 | 168,431 | -0.47(-1.44%) |
May 24, 2024 | 32.38 | 32.54 | 32.36 | 32.54 | 170,513 | +0.09(+0.28%) |
May 23, 2024 | 32.67 | 32.67 | 32.33 | 32.45 | 112,614 | -0.18(-0.55%) |
May 22, 2024 | 32.47 | 32.64 | 32.47 | 32.63 | 118,395 | +0.03(+0.09%) |
May 21, 2024 | 32.62 | 32.65 | 32.55 | 32.60 | 129,724 | +0.14(+0.43%) |
May 20, 2024 | 32.43 | 32.50 | 32.41 | 32.46 | 96,597 | -0.08(-0.24%) |
May 17, 2024 | 32.62 | 32.66 | 32.52 | 32.54 | 181,508 | -0.21(-0.64%) |
May 16, 2024 | 32.85 | 32.86 | 32.72 | 32.75 | 141,094 | -0.04(-0.12%) |
May 15, 2024 | 32.70 | 32.81 | 32.61 | 32.79 | 225,506 | +0.43(+1.32%) |
May 14, 2024 | 32.30 | 32.37 | 32.21 | 32.36 | 85,344 | +0.16(+0.49%) |
May 13, 2024 | 32.25 | 32.26 | 32.17 | 32.20 | 124,934 | +0.08(+0.25%) |
May 10, 2024 | 32.16 | 32.18 | 32.06 | 32.12 | 95,475 | -0.17(-0.52%) |
May 09, 2024 | 32.04 | 32.32 | 32.02 | 32.29 | 131,329 | +0.15(+0.46%) |
May 08, 2024 | 32.16 | 32.22 | 32.13 | 32.14 | 197,363 | -0.19(-0.59%) |
May 07, 2024 | 32.38 | 32.47 | 32.27 | 32.33 | 183,602 | +0.20(+0.62%) |
May 06, 2024 | 32.03 | 32.15 | 31.97 | 32.13 | 139,814 | +0.13(+0.40%) |
May 03, 2024 | 32.04 | 32.08 | 31.83 | 32.00 | 196,847 | +0.29(+0.91%) |
May 02, 2024 | 31.47 | 31.74 | 31.41 | 31.72 | 114,871 | +0.13(+0.41%) |