Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 32.38 | 32.93 | 32.36 | 32.65 | 1,079,923 | -0.80(-2.39%) |
Jul 15, 2024 | 33.58 | 33.63 | 33.13 | 33.45 | 875,524 | -0.15(-0.45%) |
Jul 12, 2024 | 34.07 | 34.11 | 33.51 | 33.60 | 959,852 | -0.37(-1.09%) |
Jul 11, 2024 | 33.46 | 33.99 | 33.29 | 33.97 | 1,129,497 | +0.12(+0.35%) |
Jul 10, 2024 | 33.30 | 34.07 | 33.09 | 33.85 | 1,400,313 | +0.28(+0.83%) |
Jul 09, 2024 | 34.00 | 34.40 | 33.39 | 33.57 | 882,922 | -0.70(-2.04%) |
Jul 08, 2024 | 34.31 | 34.60 | 34.16 | 34.27 | 804,033 | -0.57(-1.64%) |
Jul 05, 2024 | 35.30 | 35.71 | 34.72 | 34.84 | 972,348 | -0.06(-0.17%) |
Jul 03, 2024 | 34.68 | 35.13 | 34.38 | 34.90 | 842,641 | +0.19(+0.55%) |
Jul 02, 2024 | 35.05 | 35.09 | 34.48 | 34.71 | 891,024 | -0.06(-0.17%) |
Jul 01, 2024 | 34.03 | 34.90 | 33.73 | 34.77 | 1,155,216 | +1.27(+3.79%) |
Jun 28, 2024 | 33.94 | 33.96 | 33.25 | 33.50 | 802,177 | -0.27(-0.80%) |
Jun 27, 2024 | 33.80 | 33.95 | 33.34 | 33.77 | 863,191 | +0.62(+1.87%) |
Jun 26, 2024 | 33.31 | 33.77 | 32.83 | 33.15 | 1,091,975 | -0.03(-0.09%) |
Jun 25, 2024 | 33.57 | 33.83 | 33.07 | 33.18 | 676,976 | -0.52(-1.54%) |
Jun 24, 2024 | 32.92 | 33.73 | 32.92 | 33.70 | 966,541 | +0.78(+2.37%) |
Jun 21, 2024 | 33.36 | 33.66 | 32.68 | 32.92 | 1,015,063 | -0.40(-1.20%) |
Jun 20, 2024 | 33.49 | 33.64 | 33.18 | 33.32 | 862,319 | +0.30(+0.91%) |
Jun 18, 2024 | 32.31 | 33.12 | 32.26 | 33.02 | 1,183,350 | +0.75(+2.32%) |
Jun 17, 2024 | 31.68 | 32.37 | 31.62 | 32.27 | 1,129,448 | +0.98(+3.13%) |
Jun 14, 2024 | 31.99 | 32.10 | 31.29 | 31.29 | 1,788,398 | -0.09(-0.29%) |
Jun 13, 2024 | 31.76 | 31.92 | 31.32 | 31.38 | 1,269,333 | +0.01(+0.03%) |
Jun 12, 2024 | 32.01 | 32.11 | 31.17 | 31.37 | 2,248,128 | +0.30(+0.97%) |
Jun 11, 2024 | 30.93 | 31.41 | 30.62 | 31.07 | 1,060,809 | +0.14(+0.45%) |
Jun 10, 2024 | 29.88 | 30.95 | 29.70 | 30.93 | 2,174,368 | +1.60(+5.46%) |
Jun 07, 2024 | 29.55 | 29.82 | 29.23 | 29.33 | 1,228,121 | -0.06(-0.20%) |
Jun 06, 2024 | 28.64 | 29.52 | 28.52 | 29.39 | 1,742,875 | +0.97(+3.41%) |
Jun 05, 2024 | 28.22 | 28.46 | 27.80 | 28.42 | 2,382,429 | +0.35(+1.25%) |
Jun 04, 2024 | 28.12 | 28.35 | 27.73 | 28.07 | 2,440,782 | -0.77(-2.67%) |
Jun 03, 2024 | 30.45 | 30.45 | 28.77 | 28.84 | 4,332,895 | -2.07(-6.70%) |
May 31, 2024 | 31.43 | 31.58 | 30.48 | 30.91 | 1,873,578 | -0.35(-1.12%) |
May 30, 2024 | 31.65 | 32.18 | 31.10 | 31.26 | 1,759,683 | -0.72(-2.25%) |
May 29, 2024 | 32.70 | 33.05 | 31.97 | 31.98 | 1,241,994 | -0.72(-2.20%) |
May 28, 2024 | 32.05 | 32.75 | 31.96 | 32.70 | 1,590,874 | +1.77(+5.72%) |
May 24, 2024 | 30.59 | 31.08 | 30.50 | 30.93 | 1,119,179 | +0.58(+1.91%) |
May 23, 2024 | 31.50 | 31.65 | 30.09 | 30.35 | 2,454,519 | -0.40(-1.30%) |
May 22, 2024 | 31.15 | 31.50 | 30.68 | 30.75 | 2,203,802 | -1.07(-3.36%) |
May 21, 2024 | 31.75 | 32.17 | 31.04 | 31.82 | 2,096,269 | -0.42(-1.30%) |
May 20, 2024 | 32.00 | 32.71 | 31.81 | 32.24 | 1,228,421 | -0.01(-0.03%) |
May 17, 2024 | 31.80 | 32.33 | 31.70 | 32.25 | 1,020,342 | +0.54(+1.70%) |
May 16, 2024 | 31.79 | 31.89 | 31.39 | 31.71 | 1,451,830 | +0.39(+1.25%) |
May 15, 2024 | 30.53 | 31.32 | 30.05 | 31.32 | 2,905,957 | +0.38(+1.23%) |
May 14, 2024 | 30.91 | 31.30 | 30.65 | 30.94 | 1,520,484 | -0.61(-1.93%) |
May 13, 2024 | 31.32 | 31.75 | 31.19 | 31.55 | 1,270,068 | +0.51(+1.64%) |
May 10, 2024 | 31.92 | 31.97 | 30.95 | 31.04 | 1,500,839 | -0.77(-2.42%) |
May 09, 2024 | 31.44 | 31.84 | 31.33 | 31.81 | 1,063,517 | +0.29(+0.92%) |
May 08, 2024 | 30.79 | 31.61 | 30.62 | 31.52 | 1,911,885 | +0.19(+0.61%) |
May 07, 2024 | 31.21 | 31.79 | 30.80 | 31.33 | 2,358,446 | -0.09(-0.29%) |
May 06, 2024 | 31.29 | 31.62 | 30.90 | 31.42 | 3,165,055 | +0.40(+1.29%) |
May 03, 2024 | 31.34 | 31.48 | 30.92 | 31.02 | 1,613,054 | -0.24(-0.77%) |
May 02, 2024 | 31.27 | 31.61 | 30.84 | 31.26 | 1,574,240 | +0.15(+0.48%) |