Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 35.40 | 35.80 | 34.50 | 34.75 | 41,021 | -0.93(-2.61%) |
Jul 18, 2024 | 36.79 | 36.84 | 35.01 | 35.68 | 54,535 | -0.18(-0.50%) |
Jul 17, 2024 | 36.68 | 36.87 | 35.49 | 35.86 | 86,130 | -2.58(-6.71%) |
Jul 16, 2024 | 39.15 | 39.42 | 37.51 | 38.44 | 123,167 | -0.45(-1.16%) |
Jul 15, 2024 | 39.24 | 39.94 | 38.48 | 38.89 | 93,497 | +0.59(+1.55%) |
Jul 12, 2024 | 37.30 | 39.26 | 37.23 | 38.30 | 96,005 | +0.14(+0.35%) |
Jul 11, 2024 | 41.55 | 41.55 | 37.80 | 38.16 | 232,046 | -3.52(-8.45%) |
Jul 10, 2024 | 41.22 | 41.91 | 40.79 | 41.68 | 138,980 | +0.82(+2.01%) |
Jul 09, 2024 | 40.35 | 41.09 | 40.31 | 40.86 | 99,668 | +0.71(+1.77%) |
Jul 08, 2024 | 40.14 | 40.57 | 39.44 | 40.15 | 146,893 | -0.01(-0.02%) |
Jul 05, 2024 | 38.91 | 40.19 | 38.83 | 40.16 | 126,461 | +1.52(+3.93%) |
Jul 03, 2024 | 37.49 | 38.73 | 37.49 | 38.64 | 67,824 | +1.11(+2.96%) |
Jul 02, 2024 | 35.61 | 37.53 | 35.61 | 37.53 | 81,678 | +1.62(+4.51%) |
Jul 01, 2024 | 34.72 | 35.91 | 34.51 | 35.91 | 45,036 | +1.41(+4.09%) |
Jun 28, 2024 | 35.69 | 36.15 | 34.15 | 34.50 | 47,212 | -0.77(-2.18%) |
Jun 27, 2024 | 35.18 | 35.60 | 34.96 | 35.27 | 30,047 | +0.13(+0.37%) |
Jun 26, 2024 | 34.10 | 35.16 | 33.97 | 35.14 | 25,797 | +1.08(+3.17%) |
Jun 25, 2024 | 32.58 | 34.22 | 32.58 | 34.06 | 14,363 | +1.56(+4.80%) |
Jun 24, 2024 | 33.50 | 33.75 | 32.48 | 32.50 | 19,976 | -0.95(-2.84%) |
Jun 21, 2024 | 33.32 | 33.60 | 33.02 | 33.45 | 8,515 | -0.11(-0.33%) |
Jun 20, 2024 | 34.59 | 34.59 | 33.09 | 33.56 | 26,015 | -0.63(-1.84%) |
Jun 18, 2024 | 34.37 | 34.37 | 33.79 | 34.19 | 14,012 | -0.16(-0.47%) |
Jun 17, 2024 | 33.53 | 34.77 | 33.35 | 34.35 | 37,231 | +0.77(+2.29%) |
Jun 14, 2024 | 33.34 | 33.71 | 33.29 | 33.58 | 6,282 | +0.02(+0.06%) |
Jun 13, 2024 | 34.08 | 34.25 | 33.35 | 33.56 | 34,791 | +0.35(+1.05%) |
Jun 12, 2024 | 32.41 | 33.99 | 32.41 | 33.21 | 24,111 | +1.16(+3.62%) |
Jun 11, 2024 | 31.38 | 32.05 | 31.31 | 32.05 | 10,960 | +0.74(+2.36%) |
Jun 10, 2024 | 31.10 | 31.35 | 30.94 | 31.31 | 5,965 | +0.07(+0.22%) |
Jun 07, 2024 | 31.30 | 31.59 | 31.10 | 31.24 | 12,026 | -0.11(-0.35%) |
Jun 06, 2024 | 31.31 | 31.57 | 30.87 | 31.35 | 6,625 | +0.32(+1.03%) |
Jun 05, 2024 | 30.49 | 31.03 | 30.28 | 31.03 | 8,919 | +1.04(+3.47%) |
Jun 04, 2024 | 29.77 | 29.99 | 29.49 | 29.99 | 2,113 | +0.17(+0.57%) |
Jun 03, 2024 | 29.47 | 29.82 | 28.98 | 29.82 | 5,372 | +0.81(+2.79%) |
May 31, 2024 | 29.45 | 29.45 | 28.12 | 29.01 | 2,558 | -0.30(-1.02%) |
May 30, 2024 | 30.19 | 30.19 | 29.31 | 29.31 | 11,902 | -0.90(-2.98%) |
May 29, 2024 | 29.83 | 30.52 | 29.83 | 30.21 | 4,479 | -0.12(-0.40%) |
May 28, 2024 | 29.80 | 30.33 | 29.57 | 30.33 | 16,777 | +0.68(+2.29%) |
May 24, 2024 | 29.04 | 29.65 | 29.04 | 29.65 | 2,592 | +0.91(+3.17%) |
May 23, 2024 | 29.64 | 29.64 | 28.36 | 28.74 | 14,552 | -0.05(-0.17%) |
May 22, 2024 | 29.05 | 29.05 | 28.70 | 28.79 | 1,660 | -0.31(-1.07%) |
May 21, 2024 | 28.60 | 29.10 | 28.60 | 29.10 | 2,722 | +0.54(+1.89%) |
May 20, 2024 | 28.49 | 28.56 | 28.49 | 28.56 | 2,109 | +0.30(+1.06%) |
May 17, 2024 | 28.17 | 28.26 | 28.17 | 28.26 | 738 | -0.04(-0.14%) |
May 16, 2024 | 28.20 | 28.30 | 28.20 | 28.30 | 1,093 | -0.06(-0.21%) |
May 15, 2024 | 28.07 | 28.36 | 27.98 | 28.36 | 5,122 | +0.57(+2.05%) |
May 14, 2024 | 27.33 | 27.96 | 27.33 | 27.79 | 1,028 | +0.47(+1.72%) |
May 13, 2024 | 27.10 | 27.32 | 27.10 | 27.32 | 1,015 | +0.10(+0.37%) |
May 10, 2024 | 27.54 | 27.54 | 26.95 | 27.22 | 5,070 | -0.22(-0.80%) |
May 09, 2024 | 27.38 | 27.44 | 27.30 | 27.44 | 1,110 | +0.00(+0.00%) |
May 08, 2024 | 27.00 | 27.45 | 26.84 | 27.44 | 10,079 | -0.13(-0.47%) |
May 07, 2024 | 27.57 | 27.75 | 27.57 | 27.57 | 1,955 | -0.18(-0.65%) |
May 06, 2024 | 27.40 | 27.75 | 27.30 | 27.75 | 13,040 | +0.69(+2.55%) |
May 03, 2024 | 27.07 | 27.11 | 26.80 | 27.06 | 11,834 | +1.08(+4.16%) |
May 02, 2024 | 25.60 | 25.98 | 25.50 | 25.98 | 2,375 | +0.85(+3.38%) |