Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 33.01 | 33.50 | 33.01 | 33.42 | 23,163 | +0.65(+1.98%) |
Jul 19, 2024 | 33.19 | 33.19 | 32.71 | 32.77 | 23,541 | -0.33(-1.00%) |
Jul 18, 2024 | 33.59 | 33.59 | 33.00 | 33.10 | 30,031 | -0.29(-0.87%) |
Jul 17, 2024 | 34.03 | 34.03 | 33.27 | 33.39 | 42,684 | -0.87(-2.54%) |
Jul 16, 2024 | 34.22 | 34.55 | 34.21 | 34.26 | 23,345 | +0.05(+0.15%) |
Jul 15, 2024 | 34.60 | 34.60 | 34.15 | 34.21 | 36,594 | -0.03(-0.09%) |
Jul 12, 2024 | 33.94 | 34.52 | 33.93 | 34.24 | 31,672 | +0.31(+0.91%) |
Jul 11, 2024 | 34.59 | 34.59 | 33.85 | 33.93 | 25,402 | -0.49(-1.42%) |
Jul 10, 2024 | 34.34 | 34.46 | 33.94 | 34.42 | 18,226 | +0.35(+1.03%) |
Jul 09, 2024 | 34.21 | 34.46 | 33.91 | 34.07 | 25,962 | -0.02(-0.06%) |
Jul 08, 2024 | 34.32 | 34.45 | 34.04 | 34.09 | 37,655 | -0.08(-0.23%) |
Jul 05, 2024 | 34.16 | 34.25 | 33.93 | 34.17 | 26,860 | +0.30(+0.87%) |
Jul 03, 2024 | 33.69 | 33.92 | 33.56 | 33.88 | 13,766 | +0.31(+0.94%) |
Jul 02, 2024 | 33.09 | 33.66 | 33.09 | 33.56 | 24,409 | +0.30(+0.90%) |
Jul 01, 2024 | 33.41 | 33.41 | 33.05 | 33.26 | 20,237 | -0.03(-0.09%) |
Jun 28, 2024 | 33.15 | 33.73 | 33.14 | 33.29 | 27,827 | +0.20(+0.60%) |
Jun 27, 2024 | 33.03 | 33.14 | 32.91 | 33.09 | 16,759 | +0.23(+0.70%) |
Jun 26, 2024 | 33.03 | 33.03 | 32.74 | 32.86 | 33,503 | -0.22(-0.67%) |
Jun 25, 2024 | 32.89 | 33.19 | 32.76 | 33.08 | 30,175 | +0.32(+0.98%) |
Jun 24, 2024 | 33.22 | 33.25 | 32.66 | 32.76 | 26,206 | -0.38(-1.15%) |
Jun 21, 2024 | 33.14 | 33.22 | 32.90 | 33.14 | 36,724 | +0.03(+0.09%) |
Jun 20, 2024 | 33.61 | 33.61 | 32.88 | 33.11 | 35,757 | -0.33(-0.99%) |
Jun 18, 2024 | 33.68 | 33.68 | 33.39 | 33.44 | 28,762 | -0.24(-0.71%) |
Jun 17, 2024 | 33.01 | 33.68 | 33.01 | 33.68 | 22,575 | +0.36(+1.08%) |
Jun 14, 2024 | 33.37 | 33.49 | 33.15 | 33.32 | 25,634 | -0.10(-0.30%) |
Jun 13, 2024 | 33.43 | 33.49 | 33.27 | 33.42 | 28,127 | +0.08(+0.24%) |
Jun 12, 2024 | 33.17 | 33.40 | 32.98 | 33.34 | 18,084 | +0.48(+1.46%) |
Jun 11, 2024 | 32.65 | 32.96 | 32.38 | 32.86 | 28,176 | +0.30(+0.92%) |
Jun 10, 2024 | 32.34 | 32.74 | 32.34 | 32.56 | 18,440 | +0.12(+0.37%) |
Jun 07, 2024 | 32.34 | 32.62 | 32.33 | 32.44 | 16,471 | -0.10(-0.31%) |
Jun 06, 2024 | 32.65 | 32.70 | 32.46 | 32.54 | 14,086 | -0.06(-0.17%) |
Jun 05, 2024 | 32.27 | 32.65 | 32.11 | 32.60 | 33,928 | +0.59(+1.83%) |
Jun 04, 2024 | 32.11 | 32.14 | 31.89 | 32.01 | 15,529 | -0.07(-0.20%) |
Jun 03, 2024 | 31.77 | 32.20 | 31.77 | 32.08 | 22,943 | +0.08(+0.23%) |
May 31, 2024 | 32.09 | 32.13 | 31.50 | 32.00 | 30,702 | +0.06(+0.19%) |
May 30, 2024 | 32.42 | 32.42 | 31.92 | 31.94 | 27,202 | -0.27(-0.84%) |
May 29, 2024 | 32.35 | 32.44 | 32.18 | 32.21 | 18,728 | -0.33(-1.01%) |
May 28, 2024 | 32.51 | 32.74 | 32.41 | 32.54 | 30,209 | +0.15(+0.46%) |
May 24, 2024 | 32.25 | 32.55 | 32.23 | 32.39 | 26,388 | +0.39(+1.22%) |
May 23, 2024 | 32.47 | 32.54 | 31.98 | 32.00 | 34,692 | -0.25(-0.78%) |
May 22, 2024 | 32.27 | 32.37 | 32.14 | 32.25 | 27,479 | +0.13(+0.40%) |
May 21, 2024 | 31.96 | 32.17 | 31.78 | 32.12 | 70,868 | +0.30(+0.94%) |
May 20, 2024 | 31.50 | 31.98 | 31.50 | 31.82 | 77,423 | +0.10(+0.32%) |
May 17, 2024 | 31.90 | 31.99 | 31.60 | 31.72 | 35,400 | -0.02(-0.06%) |
May 16, 2024 | 31.93 | 31.93 | 31.68 | 31.74 | 24,569 | -0.16(-0.50%) |
May 15, 2024 | 31.61 | 31.92 | 31.48 | 31.90 | 33,004 | +0.56(+1.79%) |
May 14, 2024 | 31.22 | 31.44 | 31.10 | 31.34 | 31,503 | +0.26(+0.84%) |
May 13, 2024 | 31.24 | 31.38 | 31.03 | 31.08 | 34,637 | -0.08(-0.26%) |
May 10, 2024 | 31.28 | 31.50 | 31.13 | 31.16 | 22,252 | +0.06(+0.20%) |
May 09, 2024 | 31.02 | 31.21 | 30.95 | 31.10 | 26,114 | +0.05(+0.16%) |
May 08, 2024 | 31.14 | 31.14 | 30.91 | 31.05 | 18,001 | -0.06(-0.19%) |
May 07, 2024 | 31.03 | 31.17 | 30.96 | 31.11 | 40,293 | +0.24(+0.77%) |
May 06, 2024 | 30.64 | 30.97 | 30.64 | 30.87 | 41,411 | +0.28(+0.90%) |
May 03, 2024 | 30.72 | 30.87 | 30.45 | 30.59 | 31,238 | +0.35(+1.17%) |
May 02, 2024 | 30.35 | 30.35 | 30.04 | 30.24 | 19,537 | +0.24(+0.79%) |