Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 36.20 | 37.61 | 35.90 | 37.25 | 255,412 | +1.50(+4.20%) |
Jul 15, 2024 | 35.34 | 36.90 | 35.34 | 35.75 | 168,730 | +0.88(+2.52%) |
Jul 12, 2024 | 34.53 | 35.26 | 34.07 | 34.87 | 197,155 | +0.78(+2.29%) |
Jul 11, 2024 | 33.20 | 34.38 | 33.03 | 34.09 | 135,330 | +1.36(+4.16%) |
Jul 10, 2024 | 31.81 | 32.93 | 31.74 | 32.73 | 174,738 | +1.01(+3.18%) |
Jul 09, 2024 | 32.21 | 32.54 | 31.72 | 31.72 | 133,504 | -0.63(-1.95%) |
Jul 08, 2024 | 32.57 | 33.71 | 32.12 | 32.35 | 219,885 | +0.19(+0.59%) |
Jul 05, 2024 | 32.06 | 32.31 | 31.55 | 32.16 | 225,385 | -0.27(-0.83%) |
Jul 03, 2024 | 32.45 | 32.93 | 32.13 | 32.43 | 82,103 | +0.28(+0.87%) |
Jul 02, 2024 | 32.52 | 32.69 | 31.81 | 32.15 | 172,659 | -0.49(-1.50%) |
Jul 01, 2024 | 33.42 | 33.65 | 32.59 | 32.64 | 245,236 | -0.72(-2.16%) |
Jun 28, 2024 | 32.99 | 34.09 | 32.55 | 33.36 | 1,000,677 | +0.67(+2.05%) |
Jun 27, 2024 | 33.19 | 34.51 | 30.27 | 32.69 | 638,859 | +1.77(+5.72%) |
Jun 26, 2024 | 30.35 | 31.34 | 29.44 | 30.92 | 473,060 | +0.25(+0.82%) |
Jun 25, 2024 | 30.84 | 31.10 | 30.00 | 30.67 | 576,438 | -0.11(-0.36%) |
Jun 24, 2024 | 31.72 | 32.12 | 30.72 | 30.78 | 431,660 | -0.91(-2.87%) |
Jun 21, 2024 | 30.82 | 31.74 | 30.58 | 31.69 | 886,065 | +0.89(+2.89%) |
Jun 20, 2024 | 30.48 | 31.44 | 30.48 | 30.80 | 470,743 | +0.17(+0.56%) |
Jun 18, 2024 | 31.00 | 31.14 | 30.30 | 30.63 | 518,875 | +0.14(+0.46%) |
Jun 17, 2024 | 29.11 | 30.50 | 28.85 | 30.49 | 246,306 | +0.79(+2.66%) |
Jun 14, 2024 | 29.88 | 30.11 | 29.27 | 29.70 | 153,020 | -0.66(-2.17%) |
Jun 13, 2024 | 30.47 | 30.90 | 29.67 | 30.36 | 183,102 | -0.32(-1.04%) |
Jun 12, 2024 | 32.51 | 32.51 | 30.65 | 30.68 | 231,322 | -0.30(-0.96%) |
Jun 11, 2024 | 30.73 | 31.37 | 30.35 | 30.98 | 148,949 | -0.20(-0.64%) |
Jun 10, 2024 | 31.18 | 31.69 | 30.85 | 31.18 | 210,378 | -0.28(-0.89%) |
Jun 07, 2024 | 31.05 | 31.72 | 30.72 | 31.45 | 134,038 | +0.07(+0.22%) |
Jun 06, 2024 | 31.39 | 31.98 | 30.87 | 31.38 | 125,645 | -0.45(-1.41%) |
Jun 05, 2024 | 31.50 | 31.87 | 31.17 | 31.83 | 118,212 | +0.78(+2.50%) |
Jun 04, 2024 | 32.66 | 32.80 | 31.02 | 31.06 | 149,211 | -2.06(-6.22%) |
Jun 03, 2024 | 33.80 | 33.80 | 32.76 | 33.12 | 110,561 | +0.30(+0.91%) |
May 31, 2024 | 32.98 | 33.19 | 32.45 | 32.82 | 139,948 | -0.01(-0.03%) |
May 30, 2024 | 32.78 | 33.22 | 32.49 | 32.83 | 87,132 | +0.28(+0.86%) |
May 29, 2024 | 33.19 | 33.99 | 32.40 | 32.55 | 100,405 | -1.28(-3.79%) |
May 28, 2024 | 33.29 | 33.89 | 32.99 | 33.83 | 154,168 | +0.84(+2.53%) |
May 24, 2024 | 32.70 | 33.20 | 32.30 | 33.00 | 101,082 | +0.58(+1.78%) |
May 23, 2024 | 33.35 | 33.93 | 32.07 | 32.42 | 120,356 | -0.93(-2.77%) |
May 22, 2024 | 33.32 | 33.86 | 32.98 | 33.34 | 95,687 | -0.29(-0.86%) |
May 21, 2024 | 33.77 | 33.85 | 33.20 | 33.63 | 86,721 | -0.30(-0.88%) |
May 20, 2024 | 33.34 | 35.16 | 33.34 | 33.93 | 176,520 | +0.61(+1.82%) |
May 17, 2024 | 34.29 | 34.79 | 33.25 | 33.32 | 137,143 | -0.96(-2.81%) |
May 16, 2024 | 33.85 | 34.53 | 33.33 | 34.29 | 129,068 | +0.47(+1.38%) |
May 15, 2024 | 33.36 | 33.94 | 32.38 | 33.82 | 145,382 | +0.75(+2.26%) |
May 14, 2024 | 32.38 | 33.15 | 31.90 | 33.08 | 136,004 | +1.51(+4.79%) |
May 13, 2024 | 32.39 | 32.39 | 31.53 | 31.56 | 96,818 | -0.22(-0.69%) |
May 10, 2024 | 32.29 | 32.29 | 31.31 | 31.78 | 93,184 | -0.14(-0.44%) |
May 09, 2024 | 31.61 | 32.37 | 31.61 | 31.92 | 135,671 | +0.40(+1.26%) |
May 08, 2024 | 32.13 | 32.54 | 31.51 | 31.52 | 124,815 | -0.87(-2.67%) |
May 07, 2024 | 32.98 | 33.63 | 32.37 | 32.39 | 168,769 | -0.67(-2.02%) |
May 06, 2024 | 33.61 | 33.80 | 32.57 | 33.06 | 147,492 | -0.11(-0.33%) |
May 03, 2024 | 32.46 | 33.46 | 32.15 | 33.17 | 166,236 | +1.17(+3.67%) |
May 02, 2024 | 30.36 | 32.33 | 30.17 | 31.99 | 218,691 | +1.97(+6.56%) |