Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 32.66 | 32.87 | 32.44 | 32.50 | 43,782 | -0.10(-0.31%) |
Jul 18, 2024 | 33.14 | 33.60 | 32.16 | 32.60 | 37,945 | -0.81(-2.42%) |
Jul 17, 2024 | 33.69 | 34.14 | 33.17 | 33.41 | 77,796 | -0.75(-2.20%) |
Jul 16, 2024 | 34.28 | 34.69 | 33.61 | 34.16 | 151,017 | +0.58(+1.73%) |
Jul 15, 2024 | 32.71 | 34.02 | 32.69 | 33.58 | 73,151 | +1.03(+3.16%) |
Jul 12, 2024 | 32.62 | 32.82 | 32.03 | 32.55 | 49,634 | +0.53(+1.66%) |
Jul 11, 2024 | 31.71 | 32.30 | 31.25 | 32.02 | 68,059 | +1.25(+4.06%) |
Jul 10, 2024 | 30.00 | 30.85 | 29.56 | 30.77 | 70,005 | +0.81(+2.70%) |
Jul 09, 2024 | 29.67 | 30.08 | 29.67 | 29.96 | 243,431 | +0.17(+0.57%) |
Jul 08, 2024 | 29.61 | 30.20 | 29.58 | 29.79 | 77,302 | +0.26(+0.88%) |
Jul 05, 2024 | 29.17 | 29.54 | 28.97 | 29.53 | 74,690 | +0.16(+0.54%) |
Jul 03, 2024 | 29.40 | 29.86 | 28.98 | 29.37 | 47,882 | -0.03(-0.10%) |
Jul 02, 2024 | 28.95 | 29.64 | 28.72 | 29.40 | 99,008 | +0.31(+1.07%) |
Jul 01, 2024 | 28.85 | 29.18 | 28.57 | 29.09 | 112,485 | +0.24(+0.83%) |
Jun 28, 2024 | 28.56 | 28.94 | 28.20 | 28.85 | 212,485 | +0.50(+1.76%) |
Jun 27, 2024 | 28.08 | 28.39 | 28.00 | 28.35 | 61,268 | +0.49(+1.76%) |
Jun 26, 2024 | 27.67 | 28.02 | 27.19 | 27.86 | 46,275 | -0.08(-0.29%) |
Jun 25, 2024 | 28.16 | 28.59 | 27.81 | 27.94 | 41,336 | -0.42(-1.48%) |
Jun 24, 2024 | 28.20 | 28.64 | 27.98 | 28.36 | 45,545 | +0.09(+0.32%) |
Jun 21, 2024 | 28.13 | 28.31 | 27.89 | 28.27 | 89,936 | +0.18(+0.64%) |
Jun 20, 2024 | 29.25 | 29.39 | 27.71 | 28.09 | 66,408 | -1.36(-4.62%) |
Jun 18, 2024 | 29.76 | 30.09 | 29.38 | 29.45 | 48,814 | -0.15(-0.51%) |
Jun 17, 2024 | 29.00 | 29.73 | 28.97 | 29.60 | 50,774 | +0.12(+0.41%) |
Jun 14, 2024 | 30.13 | 30.14 | 29.26 | 29.48 | 45,532 | -0.99(-3.25%) |
Jun 13, 2024 | 31.00 | 31.00 | 30.14 | 30.47 | 58,109 | -0.67(-2.15%) |
Jun 12, 2024 | 31.25 | 31.64 | 30.64 | 31.14 | 73,382 | +0.85(+2.81%) |
Jun 11, 2024 | 30.40 | 30.51 | 29.29 | 30.29 | 68,709 | -0.38(-1.24%) |
Jun 10, 2024 | 31.05 | 31.33 | 30.60 | 30.67 | 72,828 | -0.74(-2.36%) |
Jun 07, 2024 | 31.30 | 31.63 | 31.29 | 31.41 | 43,826 | -0.24(-0.76%) |
Jun 06, 2024 | 32.26 | 32.65 | 31.52 | 31.65 | 48,696 | -0.88(-2.71%) |
Jun 05, 2024 | 31.32 | 32.55 | 31.16 | 32.53 | 78,637 | +1.34(+4.30%) |
Jun 04, 2024 | 31.82 | 31.97 | 31.09 | 31.19 | 69,218 | -0.81(-2.53%) |
Jun 03, 2024 | 32.58 | 32.67 | 31.95 | 32.00 | 54,974 | -0.48(-1.48%) |
May 31, 2024 | 32.93 | 33.29 | 32.16 | 32.48 | 46,167 | -0.21(-0.64%) |
May 30, 2024 | 31.42 | 32.75 | 31.38 | 32.69 | 102,930 | +1.61(+5.18%) |
May 29, 2024 | 31.46 | 31.57 | 31.02 | 31.08 | 42,832 | -0.90(-2.81%) |
May 28, 2024 | 32.02 | 32.25 | 31.52 | 31.98 | 69,742 | +0.14(+0.44%) |
May 24, 2024 | 31.45 | 31.90 | 31.27 | 31.84 | 47,684 | +0.52(+1.66%) |
May 23, 2024 | 31.23 | 31.59 | 30.77 | 31.32 | 80,724 | -0.19(-0.60%) |
May 22, 2024 | 32.11 | 32.16 | 31.43 | 31.51 | 58,560 | -0.60(-1.87%) |
May 21, 2024 | 31.93 | 32.12 | 31.66 | 32.11 | 37,493 | +0.07(+0.22%) |
May 20, 2024 | 31.80 | 32.22 | 31.79 | 32.04 | 82,258 | +0.24(+0.75%) |
May 17, 2024 | 31.48 | 32.14 | 31.09 | 31.80 | 71,261 | +0.06(+0.19%) |
May 16, 2024 | 32.00 | 32.17 | 31.59 | 31.74 | 49,997 | -0.26(-0.81%) |
May 15, 2024 | 32.51 | 32.75 | 31.98 | 32.00 | 76,422 | -0.15(-0.47%) |
May 14, 2024 | 32.28 | 32.55 | 31.65 | 32.15 | 49,697 | +0.30(+0.94%) |
May 13, 2024 | 32.70 | 32.76 | 31.71 | 31.85 | 72,496 | -0.75(-2.30%) |
May 10, 2024 | 34.60 | 34.81 | 32.52 | 32.60 | 114,287 | -1.80(-5.23%) |
May 09, 2024 | 33.02 | 34.50 | 32.96 | 34.40 | 193,215 | +1.30(+3.93%) |
May 08, 2024 | 32.78 | 33.33 | 32.54 | 33.10 | 55,650 | +0.02(+0.06%) |
May 07, 2024 | 33.08 | 33.50 | 32.87 | 33.08 | 81,159 | +0.26(+0.79%) |
May 06, 2024 | 32.00 | 33.30 | 31.69 | 32.82 | 149,429 | +1.53(+4.89%) |
May 03, 2024 | 30.05 | 32.66 | 30.02 | 31.29 | 253,821 | +2.81(+9.87%) |
May 02, 2024 | 28.68 | 28.98 | 28.26 | 28.48 | 92,966 | -0.18(-0.63%) |