Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 38.38 | 38.68 | 38.04 | 38.37 | 6,152 | +0.55(+1.46%) |
Jul 25, 2024 | 37.82 | 38.16 | 37.77 | 37.82 | 4,750 | +0.51(+1.36%) |
Jul 24, 2024 | 37.55 | 37.88 | 37.29 | 37.32 | 7,008 | -0.33(-0.87%) |
Jul 23, 2024 | 37.30 | 37.73 | 37.30 | 37.64 | 3,561 | +0.51(+1.36%) |
Jul 22, 2024 | 36.66 | 37.16 | 36.53 | 37.14 | 5,661 | +0.72(+1.99%) |
Jul 19, 2024 | 36.61 | 36.61 | 36.27 | 36.41 | 2,904 | -0.22(-0.60%) |
Jul 18, 2024 | 37.59 | 38.08 | 36.38 | 36.64 | 6,675 | -1.02(-2.72%) |
Jul 17, 2024 | 38.07 | 38.59 | 37.35 | 37.66 | 6,884 | -1.08(-2.79%) |
Jul 16, 2024 | 37.95 | 38.79 | 37.95 | 38.74 | 26,210 | +0.97(+2.57%) |
Jul 15, 2024 | 37.16 | 37.77 | 36.91 | 37.77 | 7,512 | +0.86(+2.33%) |
Jul 12, 2024 | 37.08 | 37.40 | 36.65 | 36.91 | 13,333 | +0.37(+1.02%) |
Jul 11, 2024 | 35.70 | 36.71 | 35.70 | 36.54 | 2,648 | +1.63(+4.66%) |
Jul 10, 2024 | 34.65 | 35.00 | 34.57 | 34.91 | 5,642 | +0.24(+0.69%) |
Jul 09, 2024 | 33.93 | 34.70 | 33.93 | 34.67 | 17,576 | +0.72(+2.13%) |
Jul 08, 2024 | 33.59 | 34.20 | 33.59 | 33.95 | 6,622 | +0.99(+2.99%) |
Jul 05, 2024 | 32.59 | 33.10 | 32.45 | 32.96 | 7,180 | +0.19(+0.57%) |
Jul 03, 2024 | 32.80 | 32.87 | 32.60 | 32.77 | 1,757 | -0.02(-0.05%) |
Jul 02, 2024 | 33.73 | 33.73 | 32.79 | 32.79 | 2,129 | -1.00(-2.96%) |
Jul 01, 2024 | 33.47 | 33.92 | 33.47 | 33.79 | 4,679 | +0.21(+0.62%) |
Jun 28, 2024 | 33.50 | 33.58 | 33.13 | 33.58 | 6,569 | +0.26(+0.79%) |
Jun 27, 2024 | 33.05 | 33.39 | 33.05 | 33.32 | 2,915 | +0.55(+1.68%) |
Jun 26, 2024 | 32.97 | 32.97 | 32.54 | 32.77 | 11,692 | -0.40(-1.22%) |
Jun 25, 2024 | 33.50 | 33.66 | 33.17 | 33.17 | 10,786 | -0.58(-1.73%) |
Jun 24, 2024 | 33.70 | 34.06 | 33.70 | 33.76 | 8,720 | +0.43(+1.30%) |
Jun 21, 2024 | 32.78 | 33.32 | 32.78 | 33.32 | 5,042 | +0.70(+2.13%) |
Jun 20, 2024 | 32.57 | 32.74 | 32.48 | 32.63 | 6,260 | -0.02(-0.06%) |
Jun 18, 2024 | 33.02 | 33.02 | 32.55 | 32.65 | 7,677 | -0.38(-1.16%) |
Jun 17, 2024 | 33.36 | 33.36 | 32.96 | 33.03 | 21,592 | -0.74(-2.19%) |
Jun 14, 2024 | 34.12 | 34.12 | 33.64 | 33.77 | 1,334 | -0.75(-2.18%) |
Jun 13, 2024 | 34.73 | 34.73 | 34.36 | 34.52 | 3,749 | -0.02(-0.05%) |
Jun 12, 2024 | 34.03 | 34.95 | 34.03 | 34.54 | 5,058 | +0.72(+2.13%) |
Jun 11, 2024 | 33.42 | 33.95 | 33.42 | 33.82 | 24,108 | -0.02(-0.05%) |
Jun 10, 2024 | 33.26 | 33.84 | 33.07 | 33.84 | 12,126 | +0.12(+0.37%) |
Jun 07, 2024 | 33.60 | 34.10 | 33.57 | 33.71 | 6,848 | -0.27(-0.78%) |
Jun 06, 2024 | 34.18 | 34.18 | 33.98 | 33.98 | 4,971 | -0.61(-1.75%) |
Jun 05, 2024 | 33.66 | 34.59 | 33.66 | 34.58 | 6,324 | +0.94(+2.80%) |
Jun 04, 2024 | 33.90 | 34.00 | 33.58 | 33.64 | 3,036 | -0.35(-1.02%) |
Jun 03, 2024 | 34.57 | 34.73 | 33.81 | 33.99 | 5,817 | +0.33(+0.97%) |
May 31, 2024 | 33.73 | 33.73 | 33.30 | 33.66 | 3,231 | +0.04(+0.12%) |
May 30, 2024 | 32.50 | 34.00 | 32.50 | 33.62 | 237,985 | +1.43(+4.43%) |
May 29, 2024 | 32.13 | 32.32 | 32.13 | 32.19 | 16,652 | -0.55(-1.67%) |
May 28, 2024 | 33.05 | 33.08 | 32.33 | 32.74 | 16,501 | -0.00(-0.00%) |
May 24, 2024 | 32.56 | 33.16 | 32.56 | 32.74 | 4,320 | -0.07(-0.22%) |
May 23, 2024 | 33.99 | 33.99 | 32.63 | 32.81 | 4,207 | -1.04(-3.06%) |
May 22, 2024 | 33.77 | 33.92 | 33.77 | 33.85 | 2,417 | -0.03(-0.09%) |
May 21, 2024 | 34.08 | 34.14 | 33.73 | 33.88 | 6,465 | -0.35(-1.02%) |
May 20, 2024 | 34.48 | 34.48 | 33.95 | 34.23 | 12,291 | +0.14(+0.40%) |
May 17, 2024 | 34.42 | 34.42 | 34.09 | 34.09 | 1,659 | -0.44(-1.28%) |
May 16, 2024 | 34.56 | 34.56 | 34.44 | 34.53 | 27,971 | -0.15(-0.45%) |
May 15, 2024 | 34.52 | 34.89 | 34.52 | 34.69 | 5,367 | +0.74(+2.18%) |
May 14, 2024 | 34.07 | 34.07 | 33.76 | 33.95 | 5,661 | +0.25(+0.75%) |
May 13, 2024 | 33.77 | 34.12 | 33.53 | 33.69 | 9,245 | +0.24(+0.71%) |
May 10, 2024 | 34.30 | 34.30 | 33.31 | 33.46 | 5,047 | -0.80(-2.35%) |
May 09, 2024 | 34.40 | 34.48 | 34.24 | 34.26 | 33,913 | -0.12(-0.34%) |
May 08, 2024 | 34.51 | 34.55 | 34.12 | 34.38 | 7,008 | -0.44(-1.26%) |
May 07, 2024 | 34.72 | 34.90 | 34.50 | 34.82 | 3,585 | +0.23(+0.66%) |
May 06, 2024 | 34.68 | 34.68 | 34.27 | 34.59 | 5,392 | +0.14(+0.41%) |
May 03, 2024 | 34.53 | 34.59 | 34.30 | 34.45 | 27,144 | +0.59(+1.74%) |
May 02, 2024 | 34.24 | 34.24 | 33.50 | 33.86 | 13,966 | +0.02(+0.06%) |