Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 34.43 | 35.13 | 33.91 | 34.30 | 469,121 | +0.70(+2.08%) |
Jul 24, 2024 | 33.30 | 34.97 | 32.90 | 33.60 | 505,578 | -0.84(-2.44%) |
Jul 23, 2024 | 33.60 | 34.90 | 33.60 | 34.44 | 459,880 | +0.34(+1.00%) |
Jul 22, 2024 | 33.50 | 34.37 | 33.17 | 34.10 | 234,568 | +0.34(+1.01%) |
Jul 19, 2024 | 33.74 | 34.50 | 33.63 | 33.76 | 302,900 | +0.04(+0.12%) |
Jul 18, 2024 | 33.77 | 34.47 | 33.62 | 33.72 | 422,760 | -0.46(-1.35%) |
Jul 17, 2024 | 33.09 | 34.48 | 33.09 | 34.18 | 429,908 | +0.66(+1.97%) |
Jul 16, 2024 | 32.63 | 33.79 | 32.34 | 33.52 | 448,016 | +1.27(+3.94%) |
Jul 15, 2024 | 31.99 | 32.64 | 31.54 | 32.25 | 432,585 | +0.72(+2.28%) |
Jul 12, 2024 | 31.52 | 31.97 | 31.36 | 31.53 | 265,243 | +0.16(+0.51%) |
Jul 11, 2024 | 30.91 | 31.50 | 30.36 | 31.37 | 371,566 | +1.13(+3.74%) |
Jul 10, 2024 | 29.38 | 30.24 | 29.20 | 30.24 | 209,199 | +0.97(+3.31%) |
Jul 09, 2024 | 29.10 | 29.29 | 28.76 | 29.27 | 272,198 | +0.04(+0.14%) |
Jul 08, 2024 | 29.43 | 29.66 | 29.16 | 29.23 | 189,560 | -0.13(-0.44%) |
Jul 05, 2024 | 29.42 | 29.51 | 29.16 | 29.36 | 267,985 | -0.10(-0.34%) |
Jul 03, 2024 | 29.97 | 29.97 | 29.43 | 29.46 | 99,536 | -0.45(-1.50%) |
Jul 02, 2024 | 29.55 | 29.98 | 29.55 | 29.91 | 331,749 | +0.20(+0.67%) |
Jul 01, 2024 | 29.91 | 30.25 | 29.62 | 29.71 | 444,361 | -0.33(-1.10%) |
Jun 28, 2024 | 29.50 | 30.22 | 29.42 | 30.04 | 647,812 | +0.77(+2.63%) |
Jun 27, 2024 | 29.03 | 29.27 | 28.78 | 29.27 | 155,737 | +0.32(+1.11%) |
Jun 26, 2024 | 28.37 | 29.08 | 28.37 | 28.95 | 205,429 | +0.30(+1.05%) |
Jun 25, 2024 | 28.90 | 29.00 | 28.63 | 28.65 | 167,222 | -0.30(-1.04%) |
Jun 24, 2024 | 28.73 | 29.20 | 28.60 | 28.95 | 221,168 | +0.40(+1.40%) |
Jun 21, 2024 | 28.92 | 28.92 | 28.32 | 28.55 | 887,706 | -0.36(-1.25%) |
Jun 20, 2024 | 29.07 | 29.24 | 28.83 | 28.91 | 168,626 | -0.16(-0.55%) |
Jun 18, 2024 | 28.79 | 29.35 | 28.73 | 29.07 | 264,786 | +0.28(+0.97%) |
Jun 17, 2024 | 27.93 | 28.85 | 27.90 | 28.79 | 318,948 | +0.88(+3.15%) |
Jun 14, 2024 | 27.67 | 28.00 | 27.64 | 27.91 | 295,349 | -0.14(-0.50%) |
Jun 13, 2024 | 28.27 | 28.32 | 27.70 | 28.05 | 201,929 | -0.32(-1.13%) |
Jun 12, 2024 | 28.50 | 28.83 | 27.62 | 28.37 | 318,047 | +0.72(+2.60%) |
Jun 11, 2024 | 27.69 | 27.83 | 27.41 | 27.65 | 223,376 | -0.09(-0.32%) |
Jun 10, 2024 | 28.09 | 28.09 | 27.61 | 27.74 | 242,190 | -0.65(-2.29%) |
Jun 07, 2024 | 28.11 | 28.46 | 28.07 | 28.39 | 353,682 | -0.01(-0.04%) |
Jun 06, 2024 | 28.23 | 28.57 | 28.21 | 28.40 | 216,533 | +0.10(+0.35%) |
Jun 05, 2024 | 28.52 | 28.58 | 28.16 | 28.30 | 204,890 | -0.11(-0.39%) |
Jun 04, 2024 | 28.54 | 28.75 | 28.35 | 28.41 | 178,418 | -0.34(-1.18%) |
Jun 03, 2024 | 29.47 | 29.47 | 28.52 | 28.75 | 134,435 | -0.40(-1.37%) |
May 31, 2024 | 29.14 | 29.36 | 29.03 | 29.15 | 201,639 | +0.27(+0.93%) |
May 30, 2024 | 28.71 | 29.48 | 28.51 | 28.88 | 147,616 | +0.41(+1.43%) |
May 29, 2024 | 28.55 | 28.68 | 28.28 | 28.47 | 167,094 | -0.60(-2.05%) |
May 28, 2024 | 29.42 | 29.48 | 28.91 | 29.07 | 147,310 | -0.24(-0.81%) |
May 24, 2024 | 29.61 | 29.65 | 29.00 | 29.31 | 301,106 | -0.04(-0.14%) |
May 23, 2024 | 30.00 | 30.06 | 29.22 | 29.35 | 158,625 | -0.64(-2.15%) |
May 22, 2024 | 30.23 | 30.36 | 29.90 | 29.99 | 151,819 | -0.22(-0.72%) |
May 21, 2024 | 30.05 | 30.26 | 29.96 | 30.21 | 150,719 | +0.13(+0.43%) |
May 20, 2024 | 30.46 | 30.58 | 30.05 | 30.08 | 151,008 | -0.45(-1.46%) |
May 17, 2024 | 30.67 | 30.86 | 30.45 | 30.53 | 153,194 | +0.02(+0.07%) |
May 16, 2024 | 30.46 | 30.64 | 30.30 | 30.51 | 180,950 | +0.07(+0.23%) |
May 15, 2024 | 30.59 | 30.62 | 30.17 | 30.44 | 186,857 | +0.14(+0.46%) |
May 14, 2024 | 30.18 | 30.34 | 30.03 | 30.30 | 140,527 | +0.35(+1.16%) |
May 13, 2024 | 30.29 | 30.48 | 29.93 | 29.95 | 159,654 | -0.49(-1.60%) |
May 10, 2024 | 30.37 | 30.52 | 30.07 | 30.44 | 209,957 | +0.02(+0.07%) |
May 09, 2024 | 30.57 | 30.57 | 30.16 | 30.42 | 220,412 | -0.01(-0.03%) |
May 08, 2024 | 29.85 | 30.46 | 29.85 | 30.43 | 204,369 | +0.21(+0.69%) |
May 07, 2024 | 30.36 | 30.48 | 30.06 | 30.22 | 273,596 | -0.25(-0.81%) |
May 06, 2024 | 30.71 | 30.98 | 30.47 | 30.47 | 151,059 | -0.15(-0.49%) |
May 03, 2024 | 30.76 | 30.87 | 30.18 | 30.62 | 306,922 | +0.28(+0.92%) |
May 02, 2024 | 30.16 | 30.39 | 29.94 | 30.34 | 316,214 | +0.54(+1.80%) |