Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 34.12 | 34.54 | 34.07 | 34.18 | 806,153 | +0.19(+0.56%) |
Jul 18, 2024 | 34.50 | 34.76 | 33.93 | 33.99 | 1,469,200 | -0.33(-0.96%) |
Jul 17, 2024 | 34.55 | 34.74 | 33.91 | 34.32 | 1,101,900 | -0.39(-1.12%) |
Jul 16, 2024 | 34.85 | 35.07 | 34.40 | 34.71 | 1,302,193 | -0.05(-0.14%) |
Jul 15, 2024 | 34.28 | 34.95 | 34.23 | 34.76 | 2,341,895 | +0.48(+1.42%) |
Jul 12, 2024 | 34.30 | 34.55 | 34.17 | 34.27 | 811,673 | -0.02(-0.07%) |
Jul 11, 2024 | 34.30 | 34.59 | 33.69 | 34.30 | 1,016,701 | +0.00(+0.00%) |
Jul 10, 2024 | 33.77 | 34.31 | 33.48 | 34.30 | 1,154,930 | +0.47(+1.39%) |
Jul 09, 2024 | 33.60 | 34.19 | 33.23 | 33.83 | 1,208,859 | +0.26(+0.77%) |
Jul 08, 2024 | 33.37 | 33.63 | 32.68 | 33.57 | 1,145,442 | -0.02(-0.06%) |
Jul 05, 2024 | 32.65 | 33.96 | 32.36 | 33.59 | 3,219,538 | +2.10(+6.67%) |
Jul 03, 2024 | 31.23 | 31.81 | 31.23 | 31.49 | 453,756 | +0.47(+1.52%) |
Jul 02, 2024 | 31.72 | 31.76 | 30.94 | 31.02 | 1,563,032 | -0.63(-1.99%) |
Jul 01, 2024 | 31.57 | 31.68 | 31.01 | 31.65 | 2,050,220 | +0.30(+0.96%) |
Jun 28, 2024 | 31.20 | 31.77 | 31.08 | 31.35 | 2,189,746 | +0.37(+1.19%) |
Jun 27, 2024 | 30.71 | 31.06 | 30.50 | 30.98 | 1,230,560 | +0.27(+0.88%) |
Jun 26, 2024 | 30.74 | 31.31 | 30.29 | 30.71 | 1,010,154 | -0.02(-0.07%) |
Jun 25, 2024 | 31.15 | 31.18 | 30.51 | 30.73 | 1,464,384 | +0.26(+0.85%) |
Jun 24, 2024 | 29.86 | 31.06 | 29.77 | 30.47 | 2,712,166 | +1.59(+5.51%) |
Jun 21, 2024 | 28.98 | 29.18 | 28.66 | 28.88 | 1,205,624 | -0.10(-0.35%) |
Jun 20, 2024 | 28.45 | 29.47 | 28.31 | 28.98 | 1,443,817 | +0.53(+1.86%) |
Jun 18, 2024 | 28.62 | 28.98 | 28.34 | 28.45 | 1,394,925 | -0.19(-0.66%) |
Jun 17, 2024 | 29.25 | 29.50 | 28.52 | 28.64 | 2,960,184 | +1.22(+4.45%) |
Jun 14, 2024 | 27.98 | 28.02 | 27.18 | 27.42 | 800,279 | -0.72(-2.56%) |
Jun 13, 2024 | 28.31 | 28.31 | 27.75 | 28.14 | 1,103,201 | -0.26(-0.92%) |
Jun 12, 2024 | 28.45 | 28.77 | 28.22 | 28.40 | 1,480,215 | +0.18(+0.64%) |
Jun 11, 2024 | 27.85 | 28.55 | 27.70 | 28.22 | 2,628,211 | +0.48(+1.73%) |
Jun 10, 2024 | 26.42 | 27.85 | 26.20 | 27.74 | 1,924,316 | +1.44(+5.48%) |
Jun 07, 2024 | 26.33 | 26.48 | 25.99 | 26.30 | 1,085,434 | -0.18(-0.67%) |
Jun 06, 2024 | 25.94 | 26.66 | 25.87 | 26.48 | 834,319 | +0.40(+1.52%) |
Jun 05, 2024 | 25.59 | 26.35 | 25.59 | 26.08 | 1,074,523 | +0.58(+2.29%) |
Jun 04, 2024 | 25.47 | 25.79 | 25.26 | 25.50 | 660,680 | -0.33(-1.27%) |
Jun 03, 2024 | 26.19 | 26.26 | 25.50 | 25.82 | 1,176,652 | -0.22(-0.84%) |
May 31, 2024 | 25.68 | 26.04 | 25.45 | 26.04 | 835,796 | +0.43(+1.66%) |
May 30, 2024 | 25.15 | 25.87 | 25.09 | 25.62 | 1,041,254 | +0.47(+1.85%) |
May 29, 2024 | 25.71 | 26.21 | 25.11 | 25.15 | 1,250,630 | -0.52(-2.01%) |
May 28, 2024 | 26.75 | 26.80 | 25.28 | 25.67 | 2,209,312 | -0.96(-3.61%) |
May 24, 2024 | 26.36 | 26.89 | 26.25 | 26.63 | 1,219,988 | +0.40(+1.51%) |
May 23, 2024 | 26.53 | 27.02 | 26.16 | 26.23 | 1,391,869 | -0.30(-1.12%) |
May 22, 2024 | 26.60 | 26.98 | 26.36 | 26.53 | 821,347 | -0.24(-0.89%) |
May 21, 2024 | 26.89 | 26.97 | 26.64 | 26.77 | 789,584 | -0.15(-0.55%) |
May 20, 2024 | 26.50 | 27.11 | 26.50 | 26.91 | 711,995 | +0.27(+1.00%) |
May 17, 2024 | 26.74 | 26.76 | 26.43 | 26.65 | 747,847 | -0.04(-0.15%) |
May 16, 2024 | 26.64 | 26.78 | 26.42 | 26.69 | 742,901 | +0.08(+0.30%) |
May 15, 2024 | 26.46 | 26.81 | 26.12 | 26.61 | 876,058 | +0.20(+0.75%) |
May 14, 2024 | 26.03 | 26.43 | 25.82 | 26.41 | 746,834 | +0.37(+1.41%) |
May 13, 2024 | 25.80 | 26.18 | 25.66 | 26.04 | 1,013,994 | +0.40(+1.54%) |
May 10, 2024 | 25.74 | 25.84 | 25.60 | 25.65 | 669,368 | +0.08(+0.31%) |
May 09, 2024 | 25.70 | 25.88 | 25.53 | 25.57 | 667,708 | -0.09(-0.35%) |
May 08, 2024 | 25.34 | 25.85 | 25.34 | 25.66 | 1,279,112 | +0.28(+1.09%) |
May 07, 2024 | 24.71 | 25.47 | 24.71 | 25.38 | 2,826,282 | +0.48(+1.91%) |
May 06, 2024 | 25.00 | 25.20 | 24.82 | 24.90 | 911,330 | +0.22(+0.88%) |
May 03, 2024 | 24.95 | 24.95 | 24.43 | 24.69 | 713,462 | -0.01(-0.04%) |
May 02, 2024 | 24.36 | 24.76 | 24.36 | 24.70 | 860,459 | +0.36(+1.47%) |