Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 38.33 | 38.40 | 37.40 | 37.80 | 683,996 | +0.05(+0.13%) |
Jul 26, 2024 | 37.98 | 38.18 | 37.02 | 37.75 | 457,675 | +0.26(+0.69%) |
Jul 25, 2024 | 35.55 | 38.70 | 35.39 | 37.49 | 1,197,810 | +2.41(+6.87%) |
Jul 24, 2024 | 36.00 | 36.75 | 34.90 | 35.08 | 594,861 | -0.54(-1.52%) |
Jul 23, 2024 | 35.00 | 35.90 | 34.94 | 35.62 | 602,461 | +0.68(+1.95%) |
Jul 22, 2024 | 35.30 | 35.36 | 34.54 | 34.94 | 610,397 | -0.36(-1.02%) |
Jul 19, 2024 | 35.57 | 36.07 | 35.18 | 35.30 | 707,151 | -0.07(-0.20%) |
Jul 18, 2024 | 35.50 | 36.31 | 34.79 | 35.37 | 718,984 | -0.21(-0.59%) |
Jul 17, 2024 | 34.83 | 36.19 | 34.83 | 35.58 | 619,014 | +0.12(+0.34%) |
Jul 16, 2024 | 34.84 | 35.50 | 34.71 | 35.46 | 676,718 | +0.96(+2.78%) |
Jul 15, 2024 | 34.39 | 34.93 | 34.17 | 34.50 | 696,158 | +0.86(+2.56%) |
Jul 12, 2024 | 32.69 | 33.90 | 32.69 | 33.64 | 575,617 | +1.15(+3.54%) |
Jul 11, 2024 | 33.72 | 34.37 | 31.94 | 32.49 | 1,471,267 | -0.35(-1.07%) |
Jul 10, 2024 | 32.75 | 33.90 | 32.60 | 32.84 | 884,873 | +0.82(+2.56%) |
Jul 09, 2024 | 31.64 | 32.09 | 31.04 | 32.02 | 663,767 | +0.24(+0.76%) |
Jul 08, 2024 | 31.10 | 31.89 | 30.72 | 31.78 | 549,309 | +0.69(+2.22%) |
Jul 05, 2024 | 30.75 | 31.25 | 30.71 | 31.09 | 892,238 | +0.30(+0.97%) |
Jul 03, 2024 | 31.13 | 31.50 | 30.78 | 30.79 | 315,088 | -0.34(-1.09%) |
Jul 02, 2024 | 31.13 | 31.47 | 30.65 | 31.13 | 381,266 | +0.37(+1.20%) |
Jul 01, 2024 | 30.75 | 31.04 | 30.26 | 30.76 | 500,646 | -0.10(-0.32%) |
Jun 28, 2024 | 30.84 | 31.12 | 30.39 | 30.86 | 573,044 | +0.33(+1.08%) |
Jun 27, 2024 | 29.68 | 30.75 | 29.60 | 30.53 | 441,613 | +0.77(+2.59%) |
Jun 26, 2024 | 28.83 | 29.80 | 28.59 | 29.76 | 540,936 | +0.77(+2.66%) |
Jun 25, 2024 | 28.11 | 29.02 | 27.68 | 28.99 | 411,998 | +0.85(+3.02%) |
Jun 24, 2024 | 27.87 | 28.46 | 27.81 | 28.14 | 498,525 | +0.16(+0.57%) |
Jun 21, 2024 | 27.51 | 28.04 | 27.29 | 27.98 | 962,521 | +0.52(+1.89%) |
Jun 20, 2024 | 26.78 | 27.89 | 26.36 | 27.46 | 413,529 | +0.65(+2.42%) |
Jun 18, 2024 | 26.80 | 27.51 | 26.28 | 26.81 | 875,297 | -0.15(-0.56%) |
Jun 17, 2024 | 27.59 | 27.89 | 26.74 | 26.96 | 720,328 | -0.99(-3.54%) |
Jun 14, 2024 | 28.48 | 28.48 | 27.53 | 27.95 | 406,913 | -0.72(-2.51%) |
Jun 13, 2024 | 29.33 | 29.37 | 28.21 | 28.67 | 517,830 | -0.61(-2.08%) |
Jun 12, 2024 | 29.28 | 31.35 | 28.65 | 29.28 | 694,595 | +1.20(+4.27%) |
Jun 11, 2024 | 27.50 | 28.34 | 27.32 | 28.08 | 404,528 | +0.25(+0.90%) |
Jun 10, 2024 | 27.05 | 28.23 | 26.71 | 27.83 | 372,883 | +0.45(+1.64%) |
Jun 07, 2024 | 27.93 | 28.19 | 27.32 | 27.38 | 354,020 | -0.86(-3.05%) |
Jun 06, 2024 | 28.19 | 28.94 | 28.16 | 28.24 | 305,374 | -0.25(-0.88%) |
Jun 05, 2024 | 28.32 | 28.89 | 28.03 | 28.49 | 306,755 | +0.43(+1.53%) |
Jun 04, 2024 | 28.28 | 28.67 | 27.81 | 28.06 | 488,523 | -0.69(-2.40%) |
Jun 03, 2024 | 29.13 | 29.34 | 28.59 | 28.75 | 535,528 | +0.36(+1.27%) |
May 31, 2024 | 28.79 | 28.99 | 27.81 | 28.39 | 501,907 | -0.07(-0.25%) |
May 30, 2024 | 29.31 | 29.60 | 27.95 | 28.46 | 715,239 | -1.21(-4.08%) |
May 29, 2024 | 29.39 | 30.34 | 29.20 | 29.67 | 364,848 | -0.19(-0.64%) |
May 28, 2024 | 31.25 | 31.27 | 29.32 | 29.86 | 625,939 | -1.19(-3.83%) |
May 24, 2024 | 31.50 | 31.74 | 30.95 | 31.05 | 358,667 | -0.45(-1.43%) |
May 23, 2024 | 32.28 | 32.33 | 30.90 | 31.50 | 616,418 | -0.51(-1.59%) |
May 22, 2024 | 31.99 | 32.13 | 31.54 | 32.01 | 456,580 | -0.01(-0.03%) |
May 21, 2024 | 32.17 | 32.40 | 31.62 | 32.02 | 434,622 | -0.41(-1.26%) |
May 20, 2024 | 33.07 | 33.07 | 32.20 | 32.43 | 380,888 | -0.72(-2.17%) |
May 17, 2024 | 33.58 | 33.58 | 32.93 | 33.15 | 316,512 | -0.22(-0.66%) |
May 16, 2024 | 33.20 | 33.91 | 33.00 | 33.37 | 288,292 | -0.07(-0.21%) |
May 15, 2024 | 34.20 | 34.30 | 33.09 | 33.44 | 406,248 | -0.18(-0.54%) |
May 14, 2024 | 33.65 | 34.64 | 33.53 | 33.62 | 527,701 | +0.33(+0.99%) |
May 13, 2024 | 32.50 | 34.00 | 32.38 | 33.29 | 502,397 | +1.05(+3.26%) |
May 10, 2024 | 31.66 | 32.28 | 31.38 | 32.24 | 405,994 | +0.58(+1.83%) |
May 09, 2024 | 31.98 | 31.99 | 31.43 | 31.66 | 300,489 | -0.44(-1.37%) |
May 08, 2024 | 31.37 | 32.11 | 31.36 | 32.10 | 355,075 | +0.27(+0.85%) |
May 07, 2024 | 32.85 | 32.85 | 31.65 | 31.83 | 433,654 | -1.14(-3.46%) |
May 06, 2024 | 32.00 | 33.09 | 32.00 | 32.97 | 543,542 | +0.99(+3.10%) |
May 03, 2024 | 31.36 | 32.54 | 30.95 | 31.98 | 795,544 | +0.95(+3.06%) |
May 02, 2024 | 32.00 | 32.09 | 28.22 | 31.03 | 2,289,903 | -5.70(-15.52%) |