Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 32.49 | 32.50 | 31.37 | 31.43 | 142,459 | -0.98(-3.02%) |
Jul 18, 2024 | 33.42 | 33.84 | 32.41 | 32.41 | 100,336 | -1.30(-3.86%) |
Jul 17, 2024 | 34.57 | 35.10 | 33.69 | 33.71 | 158,974 | -1.04(-2.99%) |
Jul 16, 2024 | 33.43 | 34.82 | 33.09 | 34.75 | 161,150 | +1.86(+5.66%) |
Jul 15, 2024 | 32.51 | 33.30 | 32.35 | 32.89 | 85,192 | +0.54(+1.67%) |
Jul 12, 2024 | 32.74 | 32.86 | 32.08 | 32.35 | 107,526 | +0.06(+0.19%) |
Jul 11, 2024 | 31.85 | 32.55 | 31.28 | 32.29 | 77,733 | +1.15(+3.69%) |
Jul 10, 2024 | 31.38 | 31.38 | 30.60 | 31.14 | 71,085 | -0.02(-0.06%) |
Jul 09, 2024 | 31.00 | 31.55 | 30.77 | 31.16 | 55,903 | +0.05(+0.16%) |
Jul 08, 2024 | 31.44 | 31.95 | 30.95 | 31.11 | 52,042 | -0.02(-0.06%) |
Jul 05, 2024 | 30.78 | 31.65 | 30.72 | 31.13 | 31,842 | +0.18(+0.58%) |
Jul 03, 2024 | 31.17 | 31.41 | 30.80 | 30.95 | 32,608 | -0.05(-0.16%) |
Jul 02, 2024 | 31.07 | 31.37 | 30.52 | 31.00 | 52,833 | +0.02(+0.06%) |
Jul 01, 2024 | 31.15 | 31.31 | 30.74 | 30.98 | 63,712 | -0.19(-0.61%) |
Jun 28, 2024 | 30.88 | 31.45 | 30.51 | 31.17 | 213,988 | +0.70(+2.30%) |
Jun 27, 2024 | 30.45 | 30.49 | 29.47 | 30.47 | 133,845 | +0.14(+0.46%) |
Jun 26, 2024 | 30.70 | 30.84 | 30.20 | 30.33 | 79,862 | -0.64(-2.07%) |
Jun 25, 2024 | 30.64 | 31.20 | 30.52 | 30.97 | 37,281 | +0.31(+1.01%) |
Jun 24, 2024 | 31.10 | 31.42 | 30.62 | 30.66 | 43,399 | -0.36(-1.16%) |
Jun 21, 2024 | 30.96 | 32.12 | 30.65 | 31.02 | 293,586 | +0.08(+0.26%) |
Jun 20, 2024 | 30.83 | 31.09 | 30.71 | 30.94 | 43,560 | -0.02(-0.06%) |
Jun 18, 2024 | 31.07 | 31.07 | 30.46 | 30.96 | 50,725 | -0.10(-0.32%) |
Jun 17, 2024 | 30.80 | 31.47 | 30.50 | 31.06 | 87,600 | +0.12(+0.39%) |
Jun 14, 2024 | 30.68 | 31.03 | 30.25 | 30.94 | 84,762 | -0.15(-0.48%) |
Jun 13, 2024 | 30.87 | 31.18 | 30.35 | 31.09 | 61,441 | +0.15(+0.48%) |
Jun 12, 2024 | 32.69 | 32.75 | 30.57 | 30.94 | 85,891 | -0.74(-2.34%) |
Jun 11, 2024 | 30.27 | 31.76 | 30.00 | 31.68 | 91,346 | +1.16(+3.80%) |
Jun 10, 2024 | 30.11 | 30.92 | 29.58 | 30.52 | 63,981 | +0.05(+0.16%) |
Jun 07, 2024 | 30.52 | 30.70 | 30.23 | 30.47 | 52,139 | -0.41(-1.33%) |
Jun 06, 2024 | 30.73 | 30.89 | 30.68 | 30.88 | 31,925 | -0.11(-0.35%) |
Jun 05, 2024 | 30.37 | 31.00 | 30.37 | 30.99 | 40,985 | +0.78(+2.58%) |
Jun 04, 2024 | 30.25 | 30.46 | 30.00 | 30.21 | 40,296 | -0.34(-1.11%) |
Jun 03, 2024 | 30.70 | 30.95 | 30.00 | 30.55 | 55,083 | +0.33(+1.09%) |
May 31, 2024 | 30.46 | 30.72 | 29.31 | 30.22 | 69,543 | -0.04(-0.13%) |
May 30, 2024 | 29.82 | 30.54 | 29.82 | 30.26 | 43,467 | +0.68(+2.30%) |
May 29, 2024 | 29.41 | 30.22 | 29.39 | 29.58 | 62,697 | -0.37(-1.24%) |
May 28, 2024 | 30.13 | 30.63 | 29.91 | 29.95 | 74,777 | -0.04(-0.13%) |
May 24, 2024 | 29.92 | 30.99 | 29.76 | 29.99 | 52,140 | +0.29(+0.98%) |
May 23, 2024 | 30.43 | 30.47 | 29.48 | 29.70 | 117,686 | -0.70(-2.30%) |
May 22, 2024 | 30.15 | 30.49 | 29.99 | 30.40 | 60,374 | +0.03(+0.10%) |
May 21, 2024 | 30.50 | 30.76 | 30.34 | 30.37 | 36,528 | -0.26(-0.85%) |
May 20, 2024 | 30.93 | 31.19 | 30.54 | 30.63 | 52,142 | -0.45(-1.45%) |
May 17, 2024 | 30.87 | 31.29 | 30.70 | 31.08 | 63,668 | +0.30(+0.97%) |
May 16, 2024 | 30.62 | 31.10 | 30.29 | 30.78 | 67,127 | +0.01(+0.03%) |
May 15, 2024 | 30.00 | 31.02 | 29.82 | 30.77 | 108,385 | +1.04(+3.50%) |
May 14, 2024 | 28.79 | 29.92 | 28.79 | 29.73 | 97,949 | +1.29(+4.54%) |
May 13, 2024 | 29.20 | 29.58 | 28.15 | 28.44 | 116,287 | -0.75(-2.57%) |
May 10, 2024 | 27.50 | 29.69 | 27.25 | 29.19 | 169,668 | +1.34(+4.81%) |
May 09, 2024 | 27.58 | 28.49 | 27.58 | 27.85 | 62,027 | +0.13(+0.47%) |
May 08, 2024 | 28.04 | 28.16 | 27.54 | 27.72 | 46,076 | -0.61(-2.15%) |
May 07, 2024 | 28.42 | 28.91 | 28.18 | 28.33 | 52,277 | -0.06(-0.21%) |
May 06, 2024 | 28.34 | 28.46 | 27.85 | 28.39 | 57,874 | +0.39(+1.39%) |
May 03, 2024 | 29.31 | 29.33 | 27.93 | 28.00 | 47,551 | -0.77(-2.68%) |
May 02, 2024 | 28.72 | 28.77 | 27.86 | 28.77 | 77,822 | +0.32(+1.12%) |