Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 35.83 | 36.16 | 35.83 | 36.10 | 279,681 | +0.04(+0.11%) |
Jul 18, 2024 | 36.40 | 36.69 | 36.01 | 36.06 | 406,496 | -0.63(-1.72%) |
Jul 17, 2024 | 36.00 | 36.80 | 35.95 | 36.69 | 268,696 | +0.34(+0.94%) |
Jul 16, 2024 | 34.81 | 36.65 | 34.80 | 36.35 | 270,167 | +1.08(+3.06%) |
Jul 15, 2024 | 34.50 | 35.78 | 34.35 | 35.27 | 272,555 | +1.09(+3.19%) |
Jul 12, 2024 | 34.54 | 34.87 | 33.51 | 34.18 | 484,243 | -1.07(-3.04%) |
Jul 11, 2024 | 34.52 | 35.60 | 34.08 | 35.25 | 340,864 | +1.07(+3.13%) |
Jul 10, 2024 | 33.04 | 34.28 | 33.02 | 34.18 | 670,669 | +0.77(+2.30%) |
Jul 09, 2024 | 31.55 | 34.02 | 31.55 | 33.41 | 283,575 | +1.57(+4.93%) |
Jul 08, 2024 | 31.83 | 32.67 | 31.43 | 31.84 | 183,894 | +0.46(+1.47%) |
Jul 05, 2024 | 32.34 | 32.41 | 31.07 | 31.38 | 272,141 | -1.19(-3.65%) |
Jul 03, 2024 | 33.04 | 33.29 | 32.44 | 32.57 | 187,043 | -0.27(-0.82%) |
Jul 02, 2024 | 31.40 | 32.92 | 31.40 | 32.84 | 225,692 | +1.14(+3.60%) |
Jul 01, 2024 | 31.27 | 32.20 | 31.08 | 31.70 | 284,346 | +0.84(+2.72%) |
Jun 28, 2024 | 30.00 | 31.07 | 29.87 | 30.86 | 400,821 | +1.47(+5.00%) |
Jun 27, 2024 | 28.72 | 29.39 | 28.24 | 29.39 | 202,263 | +0.17(+0.58%) |
Jun 26, 2024 | 29.17 | 29.55 | 28.69 | 29.22 | 202,642 | -0.53(-1.78%) |
Jun 25, 2024 | 30.20 | 30.72 | 29.57 | 29.75 | 213,755 | -0.74(-2.43%) |
Jun 24, 2024 | 29.45 | 30.90 | 29.15 | 30.49 | 391,910 | +1.35(+4.63%) |
Jun 21, 2024 | 29.49 | 29.49 | 28.32 | 29.14 | 309,169 | -0.52(-1.75%) |
Jun 20, 2024 | 29.52 | 29.85 | 29.12 | 29.66 | 151,058 | -0.04(-0.13%) |
Jun 18, 2024 | 28.58 | 29.83 | 28.53 | 29.70 | 314,521 | +0.90(+3.12%) |
Jun 17, 2024 | 27.77 | 28.80 | 27.47 | 28.80 | 171,605 | +0.66(+2.35%) |
Jun 14, 2024 | 27.51 | 28.33 | 27.16 | 28.14 | 361,780 | -0.58(-2.02%) |
Jun 13, 2024 | 28.64 | 28.72 | 27.75 | 28.72 | 372,115 | -0.03(-0.10%) |
Jun 12, 2024 | 29.46 | 30.00 | 28.39 | 28.75 | 439,455 | +0.80(+2.86%) |
Jun 11, 2024 | 28.91 | 28.91 | 27.37 | 27.95 | 463,484 | -1.65(-5.57%) |
Jun 10, 2024 | 29.23 | 29.69 | 28.54 | 29.60 | 158,986 | -0.41(-1.37%) |
Jun 07, 2024 | 29.37 | 30.66 | 29.34 | 30.01 | 274,904 | +0.19(+0.64%) |
Jun 06, 2024 | 30.17 | 30.40 | 29.37 | 29.82 | 158,164 | -0.38(-1.26%) |
Jun 05, 2024 | 29.90 | 30.20 | 29.50 | 30.20 | 181,417 | +0.61(+2.06%) |
Jun 04, 2024 | 29.78 | 30.56 | 29.17 | 29.59 | 256,665 | -0.88(-2.89%) |
Jun 03, 2024 | 31.44 | 31.66 | 29.53 | 30.47 | 368,712 | -1.00(-3.18%) |
May 31, 2024 | 30.08 | 31.47 | 29.79 | 31.47 | 290,452 | +1.65(+5.53%) |
May 30, 2024 | 29.60 | 30.19 | 29.20 | 29.82 | 282,140 | +0.22(+0.74%) |
May 29, 2024 | 29.26 | 29.64 | 28.60 | 29.60 | 212,955 | -0.83(-2.73%) |
May 28, 2024 | 31.24 | 31.45 | 30.19 | 30.43 | 217,656 | -1.16(-3.67%) |
May 24, 2024 | 31.12 | 31.64 | 31.12 | 31.59 | 152,364 | +0.77(+2.50%) |
May 23, 2024 | 32.47 | 32.53 | 30.32 | 30.82 | 512,467 | -1.81(-5.55%) |
May 22, 2024 | 33.46 | 34.02 | 32.29 | 32.63 | 156,638 | -1.37(-4.03%) |
May 21, 2024 | 32.76 | 34.00 | 32.76 | 34.00 | 126,767 | +1.41(+4.33%) |
May 20, 2024 | 34.06 | 34.32 | 32.53 | 32.59 | 186,284 | -1.60(-4.68%) |
May 17, 2024 | 33.99 | 34.30 | 33.98 | 34.19 | 87,968 | +0.35(+1.03%) |
May 16, 2024 | 34.20 | 34.47 | 33.65 | 33.84 | 139,344 | -0.66(-1.91%) |
May 15, 2024 | 34.00 | 34.50 | 33.74 | 34.50 | 315,439 | +1.25(+3.76%) |
May 14, 2024 | 32.46 | 33.52 | 32.46 | 33.25 | 191,729 | +0.93(+2.88%) |
May 13, 2024 | 32.89 | 33.11 | 32.14 | 32.32 | 156,536 | -0.41(-1.25%) |
May 10, 2024 | 32.60 | 32.89 | 32.43 | 32.73 | 116,259 | +0.46(+1.43%) |
May 09, 2024 | 31.04 | 32.30 | 31.04 | 32.27 | 110,453 | +0.83(+2.64%) |
May 08, 2024 | 30.46 | 31.75 | 30.29 | 31.44 | 132,005 | +0.64(+2.08%) |
May 07, 2024 | 31.28 | 31.61 | 30.67 | 30.80 | 166,776 | -0.18(-0.58%) |
May 06, 2024 | 30.72 | 31.10 | 30.43 | 30.98 | 166,112 | +0.90(+2.99%) |
May 03, 2024 | 30.23 | 30.70 | 29.91 | 30.08 | 160,319 | +0.53(+1.79%) |
May 02, 2024 | 29.96 | 30.02 | 28.80 | 29.55 | 128,475 | +0.62(+2.14%) |