Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 34.37 | 34.55 | 33.91 | 33.99 | 167,183 | -0.29(-0.85%) |
Jul 18, 2024 | 34.54 | 35.56 | 34.07 | 34.28 | 103,528 | -0.40(-1.15%) |
Jul 17, 2024 | 34.17 | 34.99 | 33.76 | 34.68 | 184,618 | +0.15(+0.43%) |
Jul 16, 2024 | 32.58 | 34.66 | 32.23 | 34.53 | 223,078 | +2.33(+7.24%) |
Jul 15, 2024 | 32.26 | 32.93 | 32.10 | 32.20 | 214,636 | +0.16(+0.50%) |
Jul 12, 2024 | 31.98 | 32.29 | 31.86 | 32.04 | 149,984 | +0.50(+1.59%) |
Jul 11, 2024 | 31.40 | 32.03 | 30.99 | 31.54 | 131,441 | +0.76(+2.47%) |
Jul 10, 2024 | 30.47 | 30.91 | 30.30 | 30.78 | 141,216 | +0.46(+1.52%) |
Jul 09, 2024 | 31.17 | 31.17 | 30.20 | 30.32 | 121,861 | -1.03(-3.29%) |
Jul 08, 2024 | 31.49 | 32.10 | 31.30 | 31.35 | 114,438 | +0.24(+0.77%) |
Jul 05, 2024 | 31.95 | 32.06 | 31.11 | 31.11 | 110,973 | -1.00(-3.11%) |
Jul 03, 2024 | 32.05 | 32.34 | 31.58 | 32.11 | 64,611 | +0.21(+0.66%) |
Jul 02, 2024 | 31.58 | 31.95 | 31.36 | 31.90 | 169,739 | +0.41(+1.30%) |
Jul 01, 2024 | 31.64 | 31.64 | 31.09 | 31.49 | 105,933 | -0.09(-0.28%) |
Jun 28, 2024 | 31.41 | 31.75 | 31.14 | 31.58 | 329,745 | +0.30(+0.96%) |
Jun 27, 2024 | 31.63 | 31.76 | 31.04 | 31.28 | 193,037 | -0.09(-0.29%) |
Jun 26, 2024 | 32.63 | 32.67 | 31.22 | 31.37 | 155,104 | -1.34(-4.10%) |
Jun 25, 2024 | 33.82 | 33.82 | 32.69 | 32.71 | 157,297 | -1.10(-3.25%) |
Jun 24, 2024 | 34.12 | 34.95 | 33.66 | 33.81 | 349,768 | -0.33(-0.97%) |
Jun 21, 2024 | 33.82 | 34.28 | 33.41 | 34.14 | 2,347,727 | +0.48(+1.43%) |
Jun 20, 2024 | 33.15 | 33.93 | 32.93 | 33.66 | 226,255 | +0.49(+1.48%) |
Jun 18, 2024 | 33.22 | 33.46 | 32.71 | 33.17 | 305,103 | -0.37(-1.10%) |
Jun 17, 2024 | 33.54 | 33.89 | 33.31 | 33.54 | 202,324 | -0.14(-0.42%) |
Jun 14, 2024 | 33.72 | 34.14 | 33.15 | 33.68 | 250,813 | -0.38(-1.12%) |
Jun 13, 2024 | 33.75 | 34.10 | 33.02 | 34.06 | 290,984 | +0.08(+0.24%) |
Jun 12, 2024 | 34.34 | 34.64 | 33.92 | 33.98 | 102,193 | +0.42(+1.25%) |
Jun 11, 2024 | 33.18 | 33.62 | 33.05 | 33.56 | 149,485 | +0.07(+0.21%) |
Jun 10, 2024 | 33.16 | 33.52 | 32.66 | 33.49 | 179,901 | -0.05(-0.15%) |
Jun 07, 2024 | 34.02 | 34.02 | 33.20 | 33.54 | 116,924 | -0.56(-1.64%) |
Jun 06, 2024 | 34.60 | 34.85 | 34.09 | 34.10 | 94,220 | -0.72(-2.07%) |
Jun 05, 2024 | 34.81 | 35.11 | 34.26 | 34.82 | 224,906 | +0.05(+0.14%) |
Jun 04, 2024 | 34.49 | 35.29 | 34.49 | 34.77 | 196,306 | -0.03(-0.09%) |
Jun 03, 2024 | 34.64 | 35.26 | 34.35 | 34.80 | 158,180 | +0.52(+1.52%) |
May 31, 2024 | 34.45 | 34.81 | 33.85 | 34.28 | 357,155 | +0.62(+1.84%) |
May 30, 2024 | 34.75 | 34.77 | 33.64 | 33.66 | 208,775 | -0.88(-2.55%) |
May 29, 2024 | 34.48 | 34.80 | 34.04 | 34.54 | 176,120 | -0.44(-1.26%) |
May 28, 2024 | 35.56 | 35.65 | 34.82 | 34.98 | 175,033 | -0.58(-1.63%) |
May 24, 2024 | 36.16 | 36.36 | 35.48 | 35.56 | 117,346 | -0.25(-0.70%) |
May 23, 2024 | 35.72 | 35.92 | 35.04 | 35.81 | 190,812 | +0.10(+0.28%) |
May 22, 2024 | 35.35 | 35.80 | 34.93 | 35.71 | 183,343 | +0.30(+0.85%) |
May 21, 2024 | 35.09 | 35.51 | 34.55 | 35.41 | 184,343 | +0.28(+0.80%) |
May 20, 2024 | 36.15 | 36.15 | 35.08 | 35.13 | 151,860 | -0.84(-2.34%) |
May 17, 2024 | 35.83 | 36.17 | 35.58 | 35.97 | 162,658 | +0.30(+0.84%) |
May 16, 2024 | 34.75 | 35.71 | 34.57 | 35.67 | 162,045 | +0.91(+2.62%) |
May 15, 2024 | 34.79 | 34.98 | 34.17 | 34.76 | 187,488 | +0.17(+0.49%) |
May 14, 2024 | 34.06 | 34.71 | 33.93 | 34.59 | 187,437 | +1.03(+3.06%) |
May 13, 2024 | 33.50 | 33.78 | 32.26 | 33.56 | 166,647 | +0.49(+1.47%) |
May 10, 2024 | 32.08 | 33.08 | 32.01 | 33.08 | 155,262 | +0.88(+2.72%) |
May 09, 2024 | 31.73 | 32.30 | 31.18 | 32.20 | 220,290 | +0.54(+1.70%) |
May 08, 2024 | 29.28 | 31.66 | 28.90 | 31.66 | 279,044 | +2.37(+8.09%) |
May 07, 2024 | 30.24 | 31.34 | 29.23 | 29.29 | 175,021 | -0.89(-2.94%) |
May 06, 2024 | 29.68 | 30.31 | 29.43 | 30.18 | 85,138 | +0.48(+1.61%) |
May 03, 2024 | 30.01 | 30.20 | 29.41 | 29.70 | 61,517 | +0.20(+0.67%) |
May 02, 2024 | 29.59 | 29.74 | 29.15 | 29.50 | 72,554 | +0.24(+0.82%) |