Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 35.89 | 36.02 | 35.05 | 35.21 | 50,326 | -0.66(-1.84%) |
Jul 26, 2024 | 35.41 | 35.98 | 35.12 | 35.87 | 59,137 | +0.80(+2.28%) |
Jul 25, 2024 | 34.31 | 35.63 | 34.31 | 35.07 | 82,624 | +1.04(+3.06%) |
Jul 24, 2024 | 34.73 | 35.06 | 34.01 | 34.03 | 72,799 | -1.01(-2.88%) |
Jul 23, 2024 | 34.38 | 35.29 | 34.22 | 35.04 | 62,895 | +0.72(+2.10%) |
Jul 22, 2024 | 33.77 | 34.51 | 33.40 | 34.32 | 48,175 | +0.70(+2.08%) |
Jul 19, 2024 | 34.20 | 34.20 | 33.28 | 33.62 | 55,164 | -0.44(-1.29%) |
Jul 18, 2024 | 34.44 | 35.50 | 33.99 | 34.06 | 73,998 | -0.56(-1.62%) |
Jul 17, 2024 | 34.76 | 35.05 | 34.53 | 34.62 | 56,994 | -0.28(-0.80%) |
Jul 16, 2024 | 33.41 | 35.02 | 33.41 | 34.90 | 86,570 | +1.91(+5.79%) |
Jul 15, 2024 | 32.79 | 33.44 | 32.69 | 32.99 | 64,948 | +0.52(+1.60%) |
Jul 12, 2024 | 32.38 | 32.68 | 32.11 | 32.47 | 81,713 | +0.57(+1.79%) |
Jul 11, 2024 | 31.27 | 32.40 | 31.02 | 31.90 | 82,504 | +0.94(+3.04%) |
Jul 10, 2024 | 30.61 | 30.98 | 30.48 | 30.96 | 58,632 | +0.36(+1.18%) |
Jul 09, 2024 | 30.60 | 30.77 | 30.42 | 30.60 | 59,718 | -0.13(-0.42%) |
Jul 08, 2024 | 30.38 | 30.77 | 30.38 | 30.73 | 141,461 | +0.50(+1.65%) |
Jul 05, 2024 | 31.05 | 31.05 | 30.13 | 30.23 | 61,659 | -0.86(-2.77%) |
Jul 03, 2024 | 31.49 | 31.49 | 30.96 | 31.09 | 30,855 | -0.26(-0.83%) |
Jul 02, 2024 | 30.70 | 31.35 | 30.70 | 31.35 | 63,178 | +0.57(+1.85%) |
Jul 01, 2024 | 31.37 | 31.37 | 30.55 | 30.78 | 93,313 | -0.58(-1.85%) |
Jun 28, 2024 | 31.22 | 31.50 | 30.84 | 31.36 | 298,539 | +0.36(+1.16%) |
Jun 27, 2024 | 31.18 | 31.28 | 30.88 | 31.00 | 36,883 | -0.04(-0.13%) |
Jun 26, 2024 | 31.00 | 31.31 | 30.94 | 31.04 | 66,833 | -0.08(-0.26%) |
Jun 25, 2024 | 31.38 | 31.47 | 31.01 | 31.12 | 51,161 | -0.38(-1.21%) |
Jun 24, 2024 | 31.81 | 32.18 | 31.46 | 31.50 | 44,826 | -0.41(-1.28%) |
Jun 21, 2024 | 31.49 | 32.00 | 31.37 | 31.91 | 111,318 | +0.39(+1.24%) |
Jun 20, 2024 | 32.00 | 32.22 | 31.39 | 31.52 | 57,512 | -0.54(-1.68%) |
Jun 18, 2024 | 31.78 | 32.20 | 31.73 | 32.06 | 102,565 | +0.26(+0.82%) |
Jun 17, 2024 | 31.94 | 32.44 | 31.75 | 31.80 | 128,188 | -0.33(-1.03%) |
Jun 14, 2024 | 32.84 | 32.84 | 32.07 | 32.13 | 74,369 | -1.15(-3.46%) |
Jun 13, 2024 | 33.52 | 33.73 | 32.93 | 33.28 | 54,600 | -0.48(-1.42%) |
Jun 12, 2024 | 34.51 | 34.85 | 33.73 | 33.76 | 52,083 | +0.00(+0.00%) |
Jun 11, 2024 | 33.06 | 33.79 | 32.99 | 33.76 | 44,512 | +0.45(+1.35%) |
Jun 10, 2024 | 33.00 | 33.52 | 32.87 | 33.31 | 37,376 | +0.05(+0.15%) |
Jun 07, 2024 | 33.23 | 33.52 | 33.08 | 33.26 | 44,469 | -0.18(-0.54%) |
Jun 06, 2024 | 33.92 | 34.12 | 33.08 | 33.44 | 64,406 | -0.61(-1.79%) |
Jun 05, 2024 | 34.05 | 34.40 | 33.70 | 34.05 | 52,787 | +0.26(+0.77%) |
Jun 04, 2024 | 33.88 | 34.16 | 33.50 | 33.79 | 66,874 | -0.44(-1.29%) |
Jun 03, 2024 | 35.00 | 35.00 | 34.03 | 34.23 | 53,367 | -0.38(-1.10%) |
May 31, 2024 | 34.17 | 34.75 | 34.12 | 34.61 | 54,246 | +0.45(+1.32%) |
May 30, 2024 | 34.09 | 34.70 | 33.84 | 34.16 | 52,188 | +0.00(+0.00%) |
May 29, 2024 | 34.39 | 34.53 | 34.07 | 34.16 | 40,073 | -0.69(-1.98%) |
May 28, 2024 | 35.49 | 35.74 | 34.81 | 34.85 | 83,859 | -0.61(-1.72%) |
May 24, 2024 | 35.21 | 35.50 | 35.08 | 35.46 | 49,548 | +0.29(+0.82%) |
May 23, 2024 | 35.47 | 35.83 | 34.81 | 35.17 | 55,790 | -0.22(-0.62%) |
May 22, 2024 | 34.62 | 35.42 | 34.43 | 35.39 | 110,633 | +0.65(+1.87%) |
May 21, 2024 | 34.60 | 34.79 | 34.20 | 34.74 | 47,071 | +0.10(+0.29%) |
May 20, 2024 | 34.65 | 35.14 | 34.52 | 34.64 | 82,584 | -0.19(-0.55%) |
May 17, 2024 | 34.63 | 34.89 | 34.27 | 34.83 | 90,910 | +0.39(+1.13%) |
May 16, 2024 | 35.24 | 35.24 | 34.41 | 34.44 | 106,658 | -0.69(-1.96%) |
May 15, 2024 | 34.84 | 35.14 | 34.44 | 35.13 | 94,959 | +0.55(+1.59%) |
May 14, 2024 | 34.93 | 34.93 | 34.30 | 34.58 | 77,798 | -0.10(-0.29%) |
May 13, 2024 | 35.15 | 35.15 | 34.60 | 34.68 | 67,932 | -0.37(-1.06%) |
May 10, 2024 | 35.68 | 35.68 | 34.67 | 35.05 | 62,587 | -0.63(-1.77%) |
May 09, 2024 | 34.87 | 35.84 | 34.84 | 35.68 | 66,569 | +0.84(+2.42%) |
May 08, 2024 | 34.29 | 35.07 | 34.26 | 34.84 | 67,213 | +0.35(+1.01%) |
May 07, 2024 | 34.71 | 34.96 | 34.36 | 34.49 | 44,634 | -0.25(-0.71%) |
May 06, 2024 | 34.76 | 34.99 | 34.54 | 34.74 | 62,795 | +0.19(+0.55%) |
May 03, 2024 | 35.25 | 35.25 | 34.40 | 34.55 | 85,465 | -0.30(-0.85%) |
May 02, 2024 | 34.35 | 34.87 | 33.88 | 34.85 | 123,823 | +0.57(+1.65%) |