Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 33.27 | 33.28 | 32.86 | 32.86 | 4,822 | -1.30(-3.81%) |
Jul 18, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 7,658 | +0.01(+0.02%) |
Jul 17, 2024 | 34.03 | 35.26 | 34.03 | 34.16 | 8,110 | +0.28(+0.82%) |
Jul 16, 2024 | 33.08 | 33.88 | 33.08 | 33.88 | 7,417 | +0.91(+2.77%) |
Jul 15, 2024 | 33.03 | 33.03 | 32.18 | 32.97 | 8,745 | -0.13(-0.38%) |
Jul 12, 2024 | 33.21 | 33.43 | 33.03 | 33.09 | 10,929 | +0.12(+0.37%) |
Jul 11, 2024 | 32.42 | 32.97 | 31.45 | 32.97 | 11,208 | +1.88(+6.04%) |
Jul 10, 2024 | 30.78 | 31.17 | 30.78 | 31.09 | 3,895 | +0.13(+0.44%) |
Jul 09, 2024 | 31.75 | 31.75 | 30.89 | 30.96 | 5,806 | -0.95(-2.98%) |
Jul 08, 2024 | 31.51 | 31.91 | 31.51 | 31.91 | 2,786 | +0.54(+1.71%) |
Jul 05, 2024 | 32.11 | 32.23 | 31.27 | 31.37 | 8,222 | -0.52(-1.63%) |
Jul 03, 2024 | 30.57 | 31.89 | 30.57 | 31.89 | 7,967 | +1.10(+3.57%) |
Jul 02, 2024 | 31.48 | 31.50 | 30.39 | 30.79 | 13,550 | -0.72(-2.27%) |
Jul 01, 2024 | 32.90 | 32.90 | 31.33 | 31.51 | 10,533 | -0.09(-0.28%) |
Jun 28, 2024 | 35.21 | 35.21 | 31.60 | 31.60 | 12,832 | -3.68(-10.44%) |
Jun 27, 2024 | 33.28 | 35.37 | 33.28 | 35.28 | 22,054 | +1.77(+5.27%) |
Jun 26, 2024 | 33.72 | 33.72 | 33.42 | 33.51 | 4,812 | +0.85(+2.59%) |
Jun 25, 2024 | 33.73 | 33.73 | 32.50 | 32.66 | 6,478 | -0.78(-2.34%) |
Jun 24, 2024 | 32.04 | 33.45 | 32.04 | 33.45 | 6,651 | +1.80(+5.69%) |
Jun 21, 2024 | 30.84 | 31.65 | 30.84 | 31.65 | 7,047 | -0.02(-0.08%) |
Jun 20, 2024 | 31.45 | 31.67 | 31.25 | 31.67 | 3,844 | +0.44(+1.41%) |
Jun 18, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 3,781 | -0.31(-0.98%) |
Jun 17, 2024 | 30.20 | 31.54 | 30.20 | 31.54 | 9,324 | +0.96(+3.16%) |
Jun 14, 2024 | 31.75 | 31.75 | 30.58 | 30.58 | 8,521 | -1.36(-4.26%) |
Jun 13, 2024 | 32.75 | 32.75 | 31.94 | 31.94 | 950 | -1.58(-4.70%) |
Jun 12, 2024 | 33.95 | 34.05 | 33.51 | 33.51 | 5,182 | +0.12(+0.37%) |
Jun 11, 2024 | 33.65 | 33.65 | 33.25 | 33.39 | 8,292 | -0.34(-1.02%) |
Jun 10, 2024 | 34.03 | 34.06 | 33.73 | 33.73 | 2,920 | +0.01(+0.04%) |
Jun 07, 2024 | 32.80 | 33.72 | 32.80 | 33.72 | 7,490 | +0.29(+0.86%) |
Jun 06, 2024 | 33.97 | 33.97 | 33.36 | 33.43 | 3,385 | -0.52(-1.54%) |
Jun 05, 2024 | 34.73 | 34.73 | 33.90 | 33.95 | 18,230 | -0.26(-0.76%) |
Jun 04, 2024 | 33.94 | 34.21 | 33.40 | 34.21 | 9,727 | +0.44(+1.30%) |
Jun 03, 2024 | 35.16 | 35.16 | 33.10 | 33.77 | 10,780 | -0.95(-2.73%) |
May 31, 2024 | 34.26 | 34.72 | 33.84 | 34.72 | 18,923 | +0.36(+1.06%) |
May 30, 2024 | 33.32 | 34.91 | 33.32 | 34.36 | 12,379 | +0.43(+1.26%) |
May 29, 2024 | 34.23 | 34.46 | 33.67 | 33.93 | 9,810 | -0.72(-2.07%) |
May 28, 2024 | 35.32 | 35.32 | 34.47 | 34.65 | 5,593 | -0.53(-1.50%) |
May 24, 2024 | 36.29 | 36.59 | 35.15 | 35.18 | 11,734 | -0.64(-1.77%) |
May 23, 2024 | 38.35 | 38.35 | 35.81 | 35.81 | 5,855 | -2.74(-7.10%) |
May 22, 2024 | 39.12 | 39.48 | 38.55 | 38.55 | 20,950 | -1.32(-3.32%) |
May 21, 2024 | 39.29 | 39.87 | 38.71 | 39.87 | 9,042 | +0.30(+0.77%) |
May 20, 2024 | 42.21 | 42.21 | 39.57 | 39.57 | 8,843 | -2.60(-6.17%) |
May 17, 2024 | 43.00 | 43.81 | 41.59 | 42.17 | 9,230 | -1.04(-2.40%) |
May 16, 2024 | 42.74 | 45.05 | 42.70 | 43.21 | 18,430 | +1.35(+3.24%) |
May 15, 2024 | 41.95 | 41.95 | 41.52 | 41.85 | 5,543 | -0.60(-1.42%) |
May 14, 2024 | 40.68 | 42.46 | 40.52 | 42.46 | 4,112 | +1.27(+3.09%) |
May 13, 2024 | 41.02 | 41.18 | 39.63 | 41.18 | 2,768 | +0.85(+2.12%) |
May 10, 2024 | 40.93 | 40.93 | 38.51 | 40.33 | 19,846 | -0.18(-0.44%) |
May 09, 2024 | 39.68 | 40.51 | 39.58 | 40.51 | 9,979 | +1.54(+3.94%) |
May 08, 2024 | 38.28 | 39.27 | 37.72 | 38.97 | 19,777 | +0.52(+1.35%) |
May 07, 2024 | 40.70 | 40.83 | 38.46 | 38.46 | 6,021 | -2.65(-6.44%) |
May 06, 2024 | 42.13 | 42.28 | 41.10 | 41.10 | 8,726 | -0.83(-1.97%) |
May 03, 2024 | 43.52 | 43.52 | 41.10 | 41.93 | 11,149 | -0.29(-0.68%) |
May 02, 2024 | 42.61 | 43.50 | 41.20 | 42.22 | 7,697 | +0.45(+1.07%) |