Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 33.12 | 33.12 | 32.71 | 32.81 | 12,243 | -0.34(-1.03%) |
Jul 18, 2024 | 33.52 | 33.52 | 32.91 | 33.15 | 9,258 | -0.10(-0.30%) |
Jul 17, 2024 | 33.75 | 33.75 | 33.25 | 33.25 | 23,928 | -1.12(-3.26%) |
Jul 16, 2024 | 34.44 | 34.44 | 34.20 | 34.37 | 6,397 | +0.06(+0.19%) |
Jul 15, 2024 | 34.38 | 34.59 | 34.25 | 34.31 | 34,548 | +0.05(+0.13%) |
Jul 12, 2024 | 34.07 | 34.52 | 34.07 | 34.26 | 7,500 | +0.31(+0.91%) |
Jul 11, 2024 | 34.82 | 34.82 | 33.95 | 33.95 | 24,989 | -0.87(-2.50%) |
Jul 10, 2024 | 34.48 | 34.82 | 34.48 | 34.82 | 6,139 | +0.41(+1.19%) |
Jul 09, 2024 | 34.52 | 34.52 | 34.32 | 34.41 | 12,366 | +0.02(+0.06%) |
Jul 08, 2024 | 34.25 | 34.39 | 34.25 | 34.39 | 40,957 | +0.21(+0.61%) |
Jul 05, 2024 | 34.01 | 34.25 | 33.99 | 34.18 | 17,012 | +0.21(+0.62%) |
Jul 03, 2024 | 33.60 | 33.97 | 33.59 | 33.97 | 6,555 | +0.38(+1.12%) |
Jul 02, 2024 | 33.20 | 33.59 | 33.18 | 33.59 | 9,893 | +0.30(+0.91%) |
Jul 01, 2024 | 33.12 | 33.32 | 32.93 | 33.29 | 11,504 | +0.18(+0.54%) |
Jun 28, 2024 | 33.48 | 33.48 | 33.11 | 33.11 | 4,403 | -0.07(-0.21%) |
Jun 27, 2024 | 33.28 | 33.28 | 33.16 | 33.18 | 10,440 | -0.02(-0.06%) |
Jun 26, 2024 | 33.11 | 33.21 | 33.06 | 33.20 | 28,830 | +0.05(+0.15%) |
Jun 25, 2024 | 32.86 | 33.15 | 32.83 | 33.15 | 32,619 | +0.46(+1.41%) |
Jun 24, 2024 | 32.97 | 33.05 | 32.69 | 32.69 | 2,894 | -0.48(-1.44%) |
Jun 21, 2024 | 33.26 | 33.26 | 33.17 | 33.17 | 3,310 | -0.18(-0.54%) |
Jun 20, 2024 | 33.76 | 33.77 | 33.22 | 33.35 | 10,062 | -0.35(-1.04%) |
Jun 18, 2024 | 33.64 | 33.70 | 33.59 | 33.70 | 11,206 | +0.09(+0.27%) |
Jun 17, 2024 | 33.24 | 33.70 | 33.17 | 33.61 | 25,507 | +0.43(+1.29%) |
Jun 14, 2024 | 33.04 | 33.18 | 33.01 | 33.18 | 4,820 | +0.22(+0.67%) |
Jun 13, 2024 | 33.05 | 33.05 | 32.87 | 32.96 | 14,185 | +0.24(+0.74%) |
Jun 12, 2024 | 32.44 | 32.74 | 32.44 | 32.71 | 9,982 | +0.56(+1.73%) |
Jun 11, 2024 | 31.82 | 32.16 | 31.82 | 32.16 | 5,549 | +0.22(+0.68%) |
Jun 10, 2024 | 31.77 | 31.94 | 31.72 | 31.94 | 5,288 | +0.11(+0.35%) |
Jun 07, 2024 | 31.81 | 31.96 | 31.75 | 31.83 | 6,752 | +0.03(+0.09%) |
Jun 06, 2024 | 31.91 | 31.91 | 31.80 | 31.80 | 3,924 | -0.11(-0.34%) |
Jun 05, 2024 | 31.46 | 31.91 | 31.43 | 31.91 | 8,457 | +0.71(+2.28%) |
Jun 04, 2024 | 31.13 | 31.25 | 30.97 | 31.20 | 8,257 | +0.05(+0.15%) |
Jun 03, 2024 | 31.23 | 31.23 | 30.76 | 31.15 | 17,469 | +0.21(+0.68%) |
May 31, 2024 | 31.04 | 31.04 | 30.46 | 30.94 | 5,680 | -0.06(-0.21%) |
May 30, 2024 | 31.37 | 31.37 | 30.98 | 31.00 | 20,029 | -0.37(-1.17%) |
May 29, 2024 | 31.27 | 31.51 | 31.27 | 31.37 | 12,301 | -0.26(-0.82%) |
May 28, 2024 | 31.55 | 31.63 | 31.43 | 31.63 | 20,417 | +0.21(+0.67%) |
May 24, 2024 | 31.26 | 31.48 | 31.16 | 31.42 | 4,270 | +0.29(+0.93%) |
May 23, 2024 | 31.61 | 31.61 | 31.01 | 31.13 | 10,304 | -0.03(-0.08%) |
May 22, 2024 | 31.27 | 31.27 | 31.15 | 31.15 | 1,764 | -0.07(-0.21%) |
May 21, 2024 | 31.02 | 31.22 | 31.02 | 31.22 | 14,637 | +0.07(+0.23%) |
May 20, 2024 | 30.93 | 31.17 | 30.91 | 31.15 | 10,570 | +0.26(+0.84%) |
May 17, 2024 | 30.96 | 30.96 | 30.74 | 30.89 | 29,380 | -0.02(-0.06%) |
May 16, 2024 | 30.97 | 31.06 | 30.91 | 30.91 | 1,425 | -0.06(-0.19%) |
May 15, 2024 | 30.65 | 30.97 | 30.65 | 30.97 | 4,568 | +0.53(+1.74%) |
May 14, 2024 | 30.23 | 30.44 | 30.23 | 30.44 | 2,748 | +0.20(+0.66%) |
May 13, 2024 | 30.30 | 30.30 | 30.20 | 30.24 | 3,962 | +0.10(+0.33%) |
May 10, 2024 | 30.18 | 30.18 | 30.08 | 30.14 | 2,287 | +0.10(+0.33%) |
May 09, 2024 | 30.05 | 30.05 | 29.92 | 30.04 | 2,817 | +0.06(+0.20%) |
May 08, 2024 | 29.85 | 30.04 | 29.85 | 29.98 | 10,398 | -0.06(-0.19%) |
May 07, 2024 | 30.08 | 30.13 | 30.01 | 30.04 | 7,832 | -0.02(-0.07%) |
May 06, 2024 | 29.89 | 30.06 | 29.86 | 30.06 | 8,308 | +0.34(+1.14%) |
May 03, 2024 | 29.68 | 29.75 | 29.68 | 29.72 | 1,651 | +0.62(+2.13%) |
May 02, 2024 | 29.02 | 29.10 | 28.87 | 29.10 | 1,602 | +0.42(+1.46%) |