Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 31.08 | 32.09 | 31.06 | 32.05 | 1,078,617 | +1.33(+4.33%) |
Jul 15, 2024 | 30.51 | 30.97 | 30.34 | 30.72 | 969,896 | +0.41(+1.35%) |
Jul 12, 2024 | 30.35 | 30.48 | 29.95 | 30.31 | 1,064,248 | +0.31(+1.03%) |
Jul 11, 2024 | 29.93 | 30.25 | 29.82 | 30.00 | 1,339,204 | +0.82(+2.81%) |
Jul 10, 2024 | 28.81 | 29.35 | 28.58 | 29.18 | 994,895 | +0.57(+1.99%) |
Jul 09, 2024 | 29.20 | 29.26 | 28.25 | 28.61 | 1,303,866 | -0.67(-2.29%) |
Jul 08, 2024 | 29.25 | 29.53 | 29.14 | 29.28 | 796,305 | +0.20(+0.69%) |
Jul 05, 2024 | 29.42 | 29.66 | 28.97 | 29.08 | 633,400 | -0.50(-1.69%) |
Jul 03, 2024 | 29.17 | 29.71 | 29.15 | 29.58 | 629,889 | +0.40(+1.37%) |
Jul 02, 2024 | 28.86 | 29.33 | 28.55 | 29.18 | 921,795 | +0.42(+1.46%) |
Jul 01, 2024 | 29.48 | 29.61 | 28.72 | 28.76 | 1,068,598 | -0.64(-2.18%) |
Jun 28, 2024 | 29.41 | 29.70 | 28.89 | 29.40 | 5,476,581 | +0.24(+0.82%) |
Jun 27, 2024 | 29.40 | 29.53 | 29.02 | 29.16 | 1,029,238 | -0.04(-0.14%) |
Jun 26, 2024 | 29.50 | 29.67 | 29.18 | 29.20 | 1,058,406 | -0.52(-1.75%) |
Jun 25, 2024 | 29.99 | 30.23 | 29.58 | 29.72 | 645,262 | -0.38(-1.26%) |
Jun 24, 2024 | 30.56 | 30.65 | 30.08 | 30.10 | 934,609 | -0.39(-1.28%) |
Jun 21, 2024 | 30.27 | 30.49 | 29.82 | 30.49 | 1,884,329 | +0.19(+0.63%) |
Jun 20, 2024 | 30.15 | 30.52 | 30.11 | 30.30 | 881,189 | -0.10(-0.33%) |
Jun 18, 2024 | 30.64 | 30.85 | 30.39 | 30.40 | 835,887 | -0.38(-1.23%) |
Jun 17, 2024 | 30.37 | 30.95 | 30.37 | 30.78 | 501,680 | +0.16(+0.52%) |
Jun 14, 2024 | 30.70 | 30.79 | 30.35 | 30.62 | 612,136 | -0.56(-1.80%) |
Jun 13, 2024 | 31.09 | 31.29 | 30.68 | 31.18 | 815,144 | +0.01(+0.03%) |
Jun 12, 2024 | 31.29 | 31.84 | 31.13 | 31.17 | 1,903,489 | +0.83(+2.74%) |
Jun 11, 2024 | 29.99 | 30.47 | 29.78 | 30.34 | 834,718 | +0.20(+0.66%) |
Jun 10, 2024 | 30.15 | 30.29 | 29.95 | 30.14 | 883,487 | -0.12(-0.40%) |
Jun 07, 2024 | 30.22 | 30.52 | 30.09 | 30.26 | 530,729 | -0.13(-0.43%) |
Jun 06, 2024 | 30.77 | 30.84 | 30.31 | 30.39 | 570,970 | -0.48(-1.55%) |
Jun 05, 2024 | 30.82 | 30.89 | 30.49 | 30.87 | 982,836 | +0.26(+0.85%) |
Jun 04, 2024 | 30.49 | 30.79 | 30.40 | 30.61 | 675,940 | -0.05(-0.16%) |
Jun 03, 2024 | 31.70 | 31.70 | 30.31 | 30.66 | 745,940 | -0.65(-2.08%) |
May 31, 2024 | 31.13 | 31.33 | 30.78 | 31.31 | 878,013 | +0.23(+0.74%) |
May 30, 2024 | 30.60 | 31.18 | 30.43 | 31.08 | 950,993 | +0.62(+2.04%) |
May 29, 2024 | 30.93 | 31.12 | 30.41 | 30.46 | 820,408 | -0.83(-2.65%) |
May 28, 2024 | 31.95 | 32.10 | 31.29 | 31.29 | 749,564 | -0.66(-2.07%) |
May 24, 2024 | 31.93 | 32.05 | 31.69 | 31.95 | 790,572 | +0.21(+0.66%) |
May 23, 2024 | 32.23 | 32.23 | 31.56 | 31.74 | 854,402 | -0.48(-1.49%) |
May 22, 2024 | 32.57 | 33.00 | 32.16 | 32.22 | 736,014 | -0.44(-1.35%) |
May 21, 2024 | 32.57 | 32.76 | 32.44 | 32.66 | 579,860 | +0.06(+0.18%) |
May 20, 2024 | 32.60 | 32.93 | 32.52 | 32.60 | 568,273 | +0.07(+0.22%) |
May 17, 2024 | 32.39 | 32.56 | 32.20 | 32.53 | 397,358 | +0.26(+0.81%) |
May 16, 2024 | 32.67 | 32.83 | 32.07 | 32.27 | 676,318 | -0.45(-1.37%) |
May 15, 2024 | 32.82 | 32.85 | 32.48 | 32.72 | 560,953 | +0.24(+0.74%) |
May 14, 2024 | 32.81 | 32.87 | 32.40 | 32.48 | 656,712 | +0.01(+0.03%) |
May 13, 2024 | 32.92 | 32.99 | 32.34 | 32.47 | 495,307 | -0.23(-0.70%) |
May 10, 2024 | 32.39 | 32.72 | 32.29 | 32.70 | 472,976 | +0.39(+1.20%) |
May 09, 2024 | 31.99 | 32.36 | 31.85 | 32.31 | 566,074 | +0.27(+0.84%) |
May 08, 2024 | 32.15 | 32.33 | 31.83 | 32.04 | 588,180 | -0.18(-0.56%) |
May 07, 2024 | 32.17 | 32.34 | 32.00 | 32.22 | 603,451 | +0.18(+0.56%) |
May 06, 2024 | 31.74 | 32.16 | 31.73 | 32.04 | 772,577 | +0.48(+1.52%) |
May 03, 2024 | 32.09 | 32.23 | 31.50 | 31.56 | 617,251 | +0.01(+0.03%) |
May 02, 2024 | 31.54 | 31.76 | 31.00 | 31.55 | 979,679 | +0.29(+0.93%) |