Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 32.36 | 32.92 | 31.75 | 31.81 | 52,347 | -0.51(-1.58%) |
Jul 24, 2024 | 33.31 | 33.31 | 32.22 | 32.32 | 73,998 | -2.01(-5.85%) |
Jul 23, 2024 | 34.43 | 34.71 | 34.25 | 34.33 | 40,773 | -0.22(-0.64%) |
Jul 22, 2024 | 34.05 | 34.57 | 33.94 | 34.55 | 61,599 | +1.02(+3.03%) |
Jul 19, 2024 | 34.06 | 34.16 | 33.43 | 33.53 | 34,191 | -0.54(-1.57%) |
Jul 18, 2024 | 34.74 | 34.89 | 33.82 | 34.07 | 77,403 | -0.51(-1.47%) |
Jul 17, 2024 | 35.29 | 35.29 | 34.55 | 34.58 | 96,203 | -1.60(-4.42%) |
Jul 16, 2024 | 36.32 | 36.32 | 35.78 | 36.18 | 37,159 | +0.13(+0.36%) |
Jul 15, 2024 | 36.25 | 36.67 | 35.85 | 36.05 | 62,564 | +0.19(+0.52%) |
Jul 12, 2024 | 35.49 | 36.34 | 35.48 | 35.86 | 62,763 | +0.38(+1.07%) |
Jul 11, 2024 | 36.73 | 36.73 | 35.35 | 35.48 | 130,548 | -1.11(-3.02%) |
Jul 10, 2024 | 35.91 | 36.59 | 35.91 | 36.59 | 56,976 | +0.73(+2.04%) |
Jul 09, 2024 | 36.14 | 36.14 | 35.70 | 35.86 | 69,089 | +0.04(+0.12%) |
Jul 08, 2024 | 35.72 | 35.99 | 35.62 | 35.82 | 60,407 | +0.13(+0.35%) |
Jul 05, 2024 | 35.23 | 35.69 | 35.21 | 35.69 | 223,505 | +0.57(+1.62%) |
Jul 03, 2024 | 34.77 | 35.20 | 34.69 | 35.12 | 55,917 | +0.41(+1.18%) |
Jul 02, 2024 | 34.13 | 34.71 | 34.08 | 34.71 | 50,251 | +0.46(+1.34%) |
Jul 01, 2024 | 34.02 | 34.32 | 33.72 | 34.25 | 140,638 | +0.20(+0.59%) |
Jun 28, 2024 | 34.39 | 34.93 | 33.99 | 34.05 | 24,187 | -0.08(-0.23%) |
Jun 27, 2024 | 34.21 | 34.40 | 33.95 | 34.13 | 90,932 | -0.04(-0.12%) |
Jun 26, 2024 | 33.88 | 34.22 | 33.84 | 34.17 | 95,896 | +0.15(+0.44%) |
Jun 25, 2024 | 33.61 | 34.30 | 33.61 | 34.02 | 50,445 | +0.50(+1.49%) |
Jun 24, 2024 | 33.86 | 34.18 | 33.52 | 33.52 | 34,216 | -0.56(-1.63%) |
Jun 21, 2024 | 34.20 | 34.32 | 34.00 | 34.08 | 45,722 | -0.10(-0.29%) |
Jun 20, 2024 | 34.92 | 34.92 | 34.02 | 34.18 | 44,008 | -0.36(-1.04%) |
Jun 18, 2024 | 34.70 | 34.70 | 34.45 | 34.54 | 49,524 | +0.00(+0.00%) |
Jun 17, 2024 | 33.90 | 34.71 | 33.74 | 34.54 | 57,989 | +0.73(+2.15%) |
Jun 14, 2024 | 33.58 | 33.85 | 33.58 | 33.81 | 43,224 | +0.12(+0.36%) |
Jun 13, 2024 | 33.94 | 33.94 | 33.51 | 33.69 | 12,434 | +0.22(+0.66%) |
Jun 12, 2024 | 33.41 | 33.70 | 33.24 | 33.47 | 63,209 | +0.78(+2.38%) |
Jun 11, 2024 | 32.33 | 32.69 | 32.15 | 32.69 | 63,421 | +0.36(+1.11%) |
Jun 10, 2024 | 32.17 | 32.34 | 31.95 | 32.33 | 46,460 | +0.25(+0.78%) |
Jun 07, 2024 | 31.91 | 32.44 | 31.91 | 32.08 | 23,754 | -0.08(-0.25%) |
Jun 06, 2024 | 32.50 | 32.50 | 32.06 | 32.16 | 33,867 | -0.08(-0.25%) |
Jun 05, 2024 | 31.46 | 32.24 | 31.46 | 32.24 | 12,905 | +0.97(+3.10%) |
Jun 04, 2024 | 31.24 | 31.38 | 30.91 | 31.27 | 70,273 | +0.12(+0.38%) |
Jun 03, 2024 | 31.18 | 31.51 | 30.68 | 31.15 | 34,540 | +0.13(+0.42%) |
May 31, 2024 | 30.90 | 31.02 | 30.19 | 31.02 | 16,804 | +0.17(+0.56%) |
May 30, 2024 | 31.02 | 31.14 | 30.81 | 30.85 | 30,340 | -0.53(-1.69%) |
May 29, 2024 | 31.47 | 31.57 | 31.32 | 31.38 | 12,061 | -0.43(-1.35%) |
May 28, 2024 | 32.02 | 32.02 | 31.52 | 31.81 | 24,593 | +0.14(+0.43%) |
May 24, 2024 | 31.35 | 31.79 | 31.34 | 31.67 | 20,146 | +0.39(+1.25%) |
May 23, 2024 | 32.25 | 32.25 | 31.10 | 31.28 | 22,016 | -0.27(-0.85%) |
May 22, 2024 | 31.61 | 31.73 | 31.30 | 31.55 | 28,155 | -0.07(-0.22%) |
May 21, 2024 | 31.40 | 31.68 | 31.34 | 31.62 | 34,322 | +0.12(+0.38%) |
May 20, 2024 | 31.31 | 31.64 | 31.31 | 31.50 | 94,507 | +0.26(+0.83%) |
May 17, 2024 | 31.37 | 31.37 | 31.07 | 31.24 | 38,474 | -0.06(-0.19%) |
May 16, 2024 | 31.56 | 31.60 | 31.30 | 31.30 | 44,844 | -0.11(-0.35%) |
May 15, 2024 | 30.73 | 31.42 | 30.73 | 31.41 | 62,334 | +0.85(+2.78%) |
May 14, 2024 | 30.26 | 30.65 | 30.20 | 30.56 | 34,419 | +0.32(+1.06%) |
May 13, 2024 | 30.40 | 30.40 | 30.15 | 30.24 | 30,614 | +0.09(+0.29%) |
May 10, 2024 | 30.12 | 30.36 | 30.04 | 30.15 | 31,896 | +0.13(+0.43%) |
May 09, 2024 | 29.93 | 30.08 | 29.78 | 30.02 | 42,914 | +0.10(+0.33%) |
May 08, 2024 | 29.73 | 29.98 | 29.73 | 29.92 | 24,210 | +0.00(+0.00%) |
May 07, 2024 | 29.88 | 30.05 | 29.83 | 29.92 | 15,013 | +0.02(+0.07%) |
May 06, 2024 | 29.52 | 29.90 | 29.52 | 29.90 | 32,381 | +0.57(+1.94%) |
May 03, 2024 | 29.38 | 29.42 | 29.26 | 29.34 | 29,762 | +1.01(+3.55%) |
May 02, 2024 | 28.06 | 28.43 | 28.05 | 28.33 | 86,730 | +0.57(+2.06%) |