Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 33.59 | 33.72 | 33.52 | 33.65 | 40,181 | +0.41(+1.23%) |
Jul 25, 2024 | 33.40 | 33.49 | 33.15 | 33.24 | 35,668 | -0.16(-0.48%) |
Jul 24, 2024 | 33.77 | 33.80 | 33.40 | 33.40 | 23,471 | -0.42(-1.24%) |
Jul 23, 2024 | 33.82 | 33.96 | 33.79 | 33.82 | 104,553 | -0.15(-0.44%) |
Jul 22, 2024 | 34.03 | 34.08 | 33.85 | 33.97 | 38,165 | +0.37(+1.10%) |
Jul 19, 2024 | 33.78 | 33.80 | 33.60 | 33.60 | 14,338 | -0.20(-0.59%) |
Jul 18, 2024 | 34.23 | 34.25 | 33.71 | 33.80 | 47,932 | -0.37(-1.08%) |
Jul 17, 2024 | 34.16 | 34.25 | 34.07 | 34.17 | 58,497 | -0.18(-0.52%) |
Jul 16, 2024 | 34.13 | 34.44 | 34.04 | 34.35 | 53,356 | +0.27(+0.79%) |
Jul 15, 2024 | 34.30 | 34.36 | 34.08 | 34.08 | 44,070 | -0.26(-0.76%) |
Jul 12, 2024 | 34.30 | 34.51 | 34.28 | 34.34 | 30,077 | +0.30(+0.88%) |
Jul 11, 2024 | 34.09 | 34.17 | 33.97 | 34.04 | 34,820 | +0.16(+0.47%) |
Jul 10, 2024 | 33.66 | 33.93 | 33.66 | 33.88 | 66,567 | +0.45(+1.35%) |
Jul 09, 2024 | 33.49 | 33.52 | 33.36 | 33.43 | 29,797 | -0.10(-0.30%) |
Jul 08, 2024 | 33.63 | 33.63 | 33.47 | 33.53 | 30,643 | -0.09(-0.27%) |
Jul 05, 2024 | 33.71 | 33.71 | 33.37 | 33.62 | 44,299 | +0.23(+0.69%) |
Jul 03, 2024 | 33.31 | 33.49 | 33.31 | 33.39 | 26,252 | +0.35(+1.06%) |
Jul 02, 2024 | 32.89 | 33.25 | 32.81 | 33.04 | 75,985 | +0.04(+0.12%) |
Jul 01, 2024 | 33.24 | 35.50 | 32.96 | 33.00 | 69,021 | +0.06(+0.18%) |
Jun 28, 2024 | 33.02 | 33.11 | 32.88 | 32.94 | 33,737 | -0.06(-0.18%) |
Jun 27, 2024 | 33.08 | 33.13 | 32.98 | 33.00 | 54,672 | +0.09(+0.27%) |
Jun 26, 2024 | 32.90 | 33.01 | 32.87 | 32.91 | 95,597 | -0.25(-0.75%) |
Jun 25, 2024 | 33.08 | 33.30 | 33.03 | 33.16 | 67,110 | -0.05(-0.15%) |
Jun 24, 2024 | 33.17 | 33.29 | 33.12 | 33.21 | 33,035 | +0.36(+1.10%) |
Jun 21, 2024 | 32.87 | 32.95 | 32.83 | 32.85 | 33,832 | -0.21(-0.64%) |
Jun 20, 2024 | 33.09 | 33.31 | 33.02 | 33.06 | 136,220 | +0.04(+0.12%) |
Jun 18, 2024 | 32.97 | 33.17 | 32.71 | 33.02 | 40,063 | +0.12(+0.38%) |
Jun 17, 2024 | 32.74 | 33.01 | 32.61 | 32.90 | 39,000 | +0.12(+0.36%) |
Jun 14, 2024 | 32.82 | 33.23 | 32.59 | 32.78 | 52,994 | -0.35(-1.04%) |
Jun 13, 2024 | 33.41 | 33.42 | 33.06 | 33.12 | 36,187 | -0.46(-1.38%) |
Jun 12, 2024 | 33.85 | 34.02 | 33.59 | 33.59 | 38,188 | +0.40(+1.22%) |
Jun 11, 2024 | 33.20 | 33.32 | 33.10 | 33.18 | 29,433 | -0.35(-1.03%) |
Jun 10, 2024 | 33.46 | 33.78 | 33.12 | 33.53 | 28,306 | +0.03(+0.09%) |
Jun 07, 2024 | 33.68 | 33.73 | 33.50 | 33.50 | 9,301 | -0.45(-1.32%) |
Jun 06, 2024 | 33.87 | 33.96 | 33.77 | 33.95 | 41,425 | +0.19(+0.57%) |
Jun 05, 2024 | 33.83 | 33.85 | 33.66 | 33.75 | 62,633 | +0.07(+0.21%) |
Jun 04, 2024 | 33.61 | 33.71 | 33.53 | 33.69 | 66,250 | -0.08(-0.23%) |
Jun 03, 2024 | 33.73 | 33.82 | 33.58 | 33.76 | 36,698 | +0.19(+0.56%) |
May 31, 2024 | 33.58 | 33.59 | 33.39 | 33.58 | 26,285 | +0.30(+0.89%) |
May 30, 2024 | 33.28 | 33.43 | 33.27 | 33.28 | 53,709 | +0.36(+1.08%) |
May 29, 2024 | 33.08 | 33.15 | 32.93 | 32.93 | 31,520 | -0.59(-1.77%) |
May 28, 2024 | 33.73 | 33.73 | 33.40 | 33.52 | 23,182 | -0.05(-0.15%) |
May 24, 2024 | 33.49 | 33.68 | 33.33 | 33.57 | 73,242 | +0.32(+0.98%) |
May 23, 2024 | 33.74 | 33.74 | 33.18 | 33.24 | 20,751 | -0.16(-0.47%) |
May 22, 2024 | 33.51 | 33.77 | 33.31 | 33.40 | 43,696 | -0.30(-0.88%) |
May 21, 2024 | 33.67 | 33.73 | 33.65 | 33.70 | 36,817 | -0.05(-0.15%) |
May 20, 2024 | 33.84 | 33.85 | 33.74 | 33.74 | 16,387 | +0.00(+0.01%) |
May 17, 2024 | 33.59 | 33.76 | 33.56 | 33.74 | 34,821 | +0.08(+0.25%) |
May 16, 2024 | 33.74 | 33.75 | 33.64 | 33.66 | 22,405 | -0.12(-0.35%) |
May 15, 2024 | 33.59 | 33.83 | 33.59 | 33.77 | 14,764 | +0.27(+0.80%) |
May 14, 2024 | 33.44 | 33.51 | 33.36 | 33.51 | 42,949 | +0.27(+0.80%) |
May 13, 2024 | 33.39 | 33.39 | 33.24 | 33.24 | 50,248 | +0.00(+0.00%) |
May 10, 2024 | 33.35 | 33.35 | 33.24 | 33.24 | 26,100 | +0.01(+0.02%) |
May 09, 2024 | 33.02 | 33.25 | 33.02 | 33.23 | 20,430 | +0.28(+0.85%) |
May 08, 2024 | 32.89 | 33.00 | 32.89 | 32.96 | 28,840 | -0.04(-0.12%) |
May 07, 2024 | 33.01 | 33.09 | 32.93 | 33.00 | 52,422 | +0.06(+0.18%) |
May 06, 2024 | 32.90 | 32.96 | 32.84 | 32.94 | 32,820 | +0.25(+0.76%) |
May 03, 2024 | 32.72 | 32.72 | 32.56 | 32.69 | 21,840 | +0.34(+1.04%) |
May 02, 2024 | 32.32 | 32.42 | 32.16 | 32.35 | 32,328 | +0.42(+1.33%) |