Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 33.51 | 33.51 | 32.93 | 33.09 | 144,428 | -0.35(-1.05%) |
Jul 18, 2024 | 34.11 | 34.25 | 33.33 | 33.44 | 206,050 | -0.55(-1.62%) |
Jul 17, 2024 | 35.04 | 35.36 | 33.92 | 33.99 | 256,706 | -1.42(-4.01%) |
Jul 16, 2024 | 35.13 | 35.57 | 34.63 | 35.41 | 238,165 | +0.34(+0.97%) |
Jul 15, 2024 | 36.75 | 36.75 | 34.90 | 35.07 | 385,359 | -1.96(-5.29%) |
Jul 12, 2024 | 37.09 | 37.27 | 36.69 | 37.03 | 173,798 | -0.15(-0.40%) |
Jul 11, 2024 | 36.10 | 37.28 | 36.05 | 37.18 | 318,311 | +1.26(+3.51%) |
Jul 10, 2024 | 34.81 | 35.97 | 34.72 | 35.92 | 231,912 | +1.20(+3.46%) |
Jul 09, 2024 | 34.43 | 34.95 | 34.30 | 34.72 | 66,229 | +0.28(+0.81%) |
Jul 08, 2024 | 34.51 | 34.80 | 34.28 | 34.44 | 101,110 | -0.07(-0.20%) |
Jul 05, 2024 | 35.59 | 35.61 | 34.51 | 34.51 | 317,982 | -1.12(-3.14%) |
Jul 04, 2024 | 35.99 | 36.21 | 35.27 | 35.63 | 220,333 | +0.07(+0.20%) |
Jul 03, 2024 | 34.02 | 35.58 | 34.02 | 35.56 | 246,547 | +1.63(+4.80%) |
Jul 02, 2024 | 33.62 | 34.01 | 33.18 | 33.93 | 210,363 | +0.08(+0.24%) |
Jun 28, 2024 | 33.85 | 0 | -2.02(-5.63%) | |||
Jun 27, 2024 | 34.62 | 35.97 | 34.42 | 35.87 | 196,965 | +1.07(+3.07%) |
Jun 26, 2024 | 35.44 | 35.45 | 34.72 | 34.80 | 134,986 | -0.81(-2.27%) |
Jun 25, 2024 | 34.94 | 35.61 | 34.75 | 35.61 | 206,329 | +0.56(+1.60%) |
Jun 24, 2024 | 33.51 | 35.25 | 33.51 | 35.05 | 307,739 | +1.54(+4.60%) |
Jun 21, 2024 | 33.63 | 34.04 | 33.37 | 33.51 | 406,362 | -0.26(-0.77%) |
Jun 20, 2024 | 34.52 | 34.52 | 33.62 | 33.77 | 288,554 | -0.87(-2.51%) |
Jun 19, 2024 | 34.50 | 34.93 | 34.40 | 34.64 | 270,136 | +0.18(+0.52%) |
Jun 18, 2024 | 33.99 | 34.58 | 33.79 | 34.46 | 196,299 | +0.26(+0.76%) |
Jun 17, 2024 | 34.55 | 34.61 | 34.00 | 34.20 | 334,337 | -0.39(-1.13%) |
Jun 14, 2024 | 34.99 | 34.99 | 34.01 | 34.59 | 335,259 | -0.60(-1.71%) |
Jun 13, 2024 | 35.06 | 35.56 | 34.80 | 35.19 | 320,764 | -0.05(-0.14%) |
Jun 12, 2024 | 36.23 | 36.81 | 35.05 | 35.24 | 464,341 | -0.75(-2.08%) |
Jun 11, 2024 | 37.03 | 37.13 | 35.89 | 35.99 | 350,278 | -1.22(-3.28%) |
Jun 10, 2024 | 36.31 | 37.74 | 36.27 | 37.21 | 169,953 | +0.56(+1.53%) |
Jun 07, 2024 | 37.42 | 37.73 | 36.55 | 36.65 | 340,285 | -1.36(-3.58%) |
Jun 06, 2024 | 38.03 | 38.24 | 37.45 | 38.01 | 254,495 | -0.24(-0.63%) |
Jun 05, 2024 | 37.74 | 38.35 | 37.57 | 38.25 | 207,083 | +0.63(+1.67%) |
Jun 04, 2024 | 37.88 | 38.08 | 37.50 | 37.62 | 134,146 | -0.66(-1.72%) |
Jun 03, 2024 | 38.10 | 38.32 | 37.50 | 38.28 | 194,569 | +0.23(+0.60%) |
May 31, 2024 | 37.50 | 38.10 | 37.25 | 38.05 | 329,427 | +0.35(+0.93%) |
May 30, 2024 | 36.80 | 37.77 | 36.64 | 37.70 | 464,944 | +1.34(+3.69%) |
May 29, 2024 | 37.42 | 37.42 | 36.35 | 36.36 | 512,283 | -1.47(-3.89%) |
May 28, 2024 | 39.23 | 39.23 | 37.75 | 37.83 | 397,728 | -1.63(-4.13%) |
May 27, 2024 | 39.10 | 39.85 | 39.09 | 39.46 | 99,664 | +0.37(+0.95%) |
May 24, 2024 | 38.36 | 39.33 | 38.32 | 39.09 | 335,400 | +0.62(+1.61%) |
May 23, 2024 | 39.05 | 39.05 | 38.24 | 38.47 | 337,282 | -0.39(-1.00%) |
May 22, 2024 | 38.14 | 39.23 | 37.95 | 38.86 | 255,544 | +0.72(+1.89%) |
May 21, 2024 | 37.73 | 38.40 | 37.68 | 38.14 | 170,101 | +0.24(+0.63%) |
May 17, 2024 | 37.90 | 0 | -0.15(-0.39%) | |||
May 16, 2024 | 38.00 | 38.35 | 37.90 | 38.05 | 146,404 | -0.05(-0.13%) |
May 15, 2024 | 37.01 | 38.10 | 36.80 | 38.10 | 390,859 | +1.65(+4.53%) |
May 14, 2024 | 37.35 | 37.50 | 36.18 | 36.45 | 289,643 | -0.90(-2.41%) |
May 13, 2024 | 38.30 | 38.55 | 37.32 | 37.35 | 206,614 | -0.84(-2.20%) |
May 10, 2024 | 37.76 | 38.67 | 37.49 | 38.19 | 624,675 | +0.51(+1.35%) |
May 09, 2024 | 36.82 | 38.09 | 36.72 | 37.68 | 247,280 | +0.73(+1.98%) |
May 08, 2024 | 36.00 | 36.95 | 35.73 | 36.95 | 254,892 | +0.83(+2.30%) |
May 07, 2024 | 36.50 | 36.54 | 35.92 | 36.12 | 206,243 | -0.28(-0.77%) |
May 06, 2024 | 35.50 | 36.50 | 35.41 | 36.40 | 463,934 | +1.06(+3.00%) |
May 03, 2024 | 33.91 | 36.07 | 33.72 | 35.34 | 763,244 | +1.45(+4.28%) |
May 02, 2024 | 32.45 | 33.89 | 32.44 | 33.89 | 802,053 | +1.68(+5.22%) |