Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 36.98 | 37.49 | 35.66 | 36.18 | 239,582 | -0.79(-2.14%) |
Jul 18, 2024 | 38.36 | 39.14 | 36.69 | 36.97 | 210,269 | -1.39(-3.62%) |
Jul 17, 2024 | 39.26 | 39.71 | 38.02 | 38.36 | 464,596 | -1.35(-3.40%) |
Jul 16, 2024 | 36.61 | 39.90 | 36.61 | 39.71 | 331,184 | +3.69(+10.24%) |
Jul 15, 2024 | 35.22 | 36.30 | 35.08 | 36.02 | 149,243 | +0.80(+2.27%) |
Jul 12, 2024 | 35.99 | 36.49 | 35.20 | 35.22 | 165,550 | -0.18(-0.51%) |
Jul 11, 2024 | 34.25 | 35.47 | 34.25 | 35.40 | 311,245 | +1.78(+5.29%) |
Jul 10, 2024 | 33.55 | 33.77 | 33.03 | 33.62 | 134,594 | +0.37(+1.11%) |
Jul 09, 2024 | 33.16 | 33.36 | 32.96 | 33.25 | 109,740 | +0.09(+0.27%) |
Jul 08, 2024 | 33.35 | 33.59 | 33.00 | 33.16 | 106,132 | +0.13(+0.39%) |
Jul 05, 2024 | 33.31 | 33.35 | 32.73 | 33.03 | 168,438 | -0.32(-0.96%) |
Jul 03, 2024 | 33.69 | 33.95 | 33.33 | 33.35 | 204,838 | -0.01(-0.03%) |
Jul 02, 2024 | 32.72 | 33.52 | 32.36 | 33.36 | 116,143 | +0.73(+2.24%) |
Jul 01, 2024 | 33.21 | 33.21 | 32.41 | 32.63 | 122,943 | -0.53(-1.60%) |
Jun 28, 2024 | 33.89 | 33.89 | 32.68 | 33.16 | 602,929 | -0.47(-1.40%) |
Jun 27, 2024 | 33.61 | 33.98 | 33.17 | 33.63 | 152,539 | +0.27(+0.81%) |
Jun 26, 2024 | 31.83 | 33.83 | 31.65 | 33.36 | 390,730 | +1.38(+4.32%) |
Jun 25, 2024 | 32.32 | 32.52 | 31.89 | 31.98 | 138,192 | -0.40(-1.24%) |
Jun 24, 2024 | 32.87 | 33.27 | 32.31 | 32.38 | 175,964 | -0.51(-1.55%) |
Jun 21, 2024 | 34.26 | 34.35 | 32.76 | 32.89 | 440,136 | -1.58(-4.58%) |
Jun 20, 2024 | 34.59 | 35.00 | 34.24 | 34.47 | 168,893 | -0.24(-0.69%) |
Jun 18, 2024 | 34.39 | 34.98 | 33.99 | 34.71 | 156,469 | +0.38(+1.11%) |
Jun 17, 2024 | 33.64 | 34.40 | 33.49 | 34.33 | 123,895 | +0.34(+1.00%) |
Jun 14, 2024 | 34.64 | 35.10 | 33.58 | 33.99 | 124,616 | -1.22(-3.46%) |
Jun 13, 2024 | 34.77 | 35.36 | 34.01 | 35.21 | 126,838 | +0.29(+0.83%) |
Jun 12, 2024 | 35.86 | 36.36 | 34.61 | 34.92 | 164,791 | +0.53(+1.54%) |
Jun 11, 2024 | 35.03 | 35.60 | 34.25 | 34.39 | 150,878 | -1.11(-3.13%) |
Jun 10, 2024 | 34.23 | 35.53 | 33.86 | 35.50 | 113,670 | +0.83(+2.39%) |
Jun 07, 2024 | 34.63 | 35.41 | 34.15 | 34.67 | 137,006 | -0.19(-0.55%) |
Jun 06, 2024 | 34.15 | 34.91 | 34.02 | 34.86 | 141,896 | +0.45(+1.31%) |
Jun 05, 2024 | 33.49 | 34.66 | 33.49 | 34.41 | 125,608 | +1.15(+3.46%) |
Jun 04, 2024 | 34.77 | 34.77 | 33.20 | 33.26 | 127,776 | -1.80(-5.13%) |
Jun 03, 2024 | 35.59 | 35.89 | 34.87 | 35.06 | 115,784 | +0.07(+0.20%) |
May 31, 2024 | 35.20 | 35.40 | 34.21 | 34.99 | 107,546 | -0.03(-0.09%) |
May 30, 2024 | 34.60 | 35.51 | 34.60 | 35.02 | 105,720 | +0.61(+1.77%) |
May 29, 2024 | 34.46 | 35.36 | 34.02 | 34.41 | 156,486 | -0.53(-1.52%) |
May 28, 2024 | 35.03 | 35.39 | 34.34 | 34.94 | 149,438 | +0.22(+0.63%) |
May 24, 2024 | 35.18 | 35.55 | 34.59 | 34.72 | 113,852 | -0.04(-0.12%) |
May 23, 2024 | 35.20 | 35.28 | 34.20 | 34.76 | 194,954 | -0.12(-0.34%) |
May 22, 2024 | 34.08 | 35.38 | 34.08 | 34.88 | 167,862 | +0.80(+2.35%) |
May 21, 2024 | 33.62 | 34.82 | 33.62 | 34.08 | 150,965 | +0.27(+0.80%) |
May 20, 2024 | 33.56 | 34.07 | 33.06 | 33.81 | 176,905 | +0.11(+0.33%) |
May 17, 2024 | 33.80 | 34.02 | 33.34 | 33.70 | 132,220 | +0.13(+0.39%) |
May 16, 2024 | 33.63 | 33.93 | 33.20 | 33.57 | 123,950 | -0.32(-0.94%) |
May 15, 2024 | 33.75 | 34.11 | 33.47 | 33.89 | 144,809 | +0.95(+2.88%) |
May 14, 2024 | 33.48 | 33.53 | 32.41 | 32.94 | 241,919 | -0.35(-1.05%) |
May 13, 2024 | 33.40 | 33.95 | 33.16 | 33.29 | 118,657 | +0.32(+0.97%) |
May 10, 2024 | 33.46 | 33.65 | 32.50 | 32.97 | 122,913 | -0.40(-1.20%) |
May 09, 2024 | 33.26 | 33.85 | 33.08 | 33.37 | 158,160 | +0.16(+0.48%) |
May 08, 2024 | 32.78 | 33.21 | 32.56 | 33.21 | 146,226 | +0.05(+0.15%) |
May 07, 2024 | 33.37 | 33.61 | 32.86 | 33.16 | 197,856 | -0.34(-1.01%) |
May 06, 2024 | 34.25 | 34.56 | 33.32 | 33.50 | 167,423 | -0.46(-1.35%) |
May 03, 2024 | 33.85 | 34.16 | 33.23 | 33.96 | 159,291 | +1.18(+3.60%) |
May 02, 2024 | 32.42 | 32.88 | 31.78 | 32.78 | 165,997 | +0.96(+3.02%) |