Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 32.10 | 32.40 | 31.29 | 31.73 | 33,956 | +0.18(+0.57%) |
Jul 25, 2024 | 32.30 | 32.89 | 30.72 | 31.55 | 47,215 | -0.52(-1.62%) |
Jul 24, 2024 | 33.95 | 34.00 | 32.07 | 32.07 | 97,733 | -4.41(-12.09%) |
Jul 23, 2024 | 36.81 | 37.20 | 36.48 | 36.48 | 47,927 | -0.04(-0.11%) |
Jul 22, 2024 | 35.93 | 36.77 | 35.84 | 36.52 | 19,110 | +1.62(+4.64%) |
Jul 19, 2024 | 35.78 | 35.80 | 34.79 | 34.90 | 22,777 | -1.23(-3.40%) |
Jul 18, 2024 | 36.74 | 36.76 | 35.29 | 36.13 | 23,864 | +0.16(+0.44%) |
Jul 17, 2024 | 36.91 | 37.20 | 35.78 | 35.97 | 92,492 | -2.50(-6.49%) |
Jul 16, 2024 | 39.28 | 39.47 | 37.98 | 38.47 | 24,053 | -0.38(-0.99%) |
Jul 15, 2024 | 39.34 | 40.05 | 38.50 | 38.85 | 187,568 | +0.44(+1.14%) |
Jul 12, 2024 | 37.71 | 39.17 | 37.51 | 38.41 | 92,802 | +0.19(+0.50%) |
Jul 11, 2024 | 41.40 | 41.70 | 38.00 | 38.22 | 71,282 | -3.53(-8.46%) |
Jul 10, 2024 | 41.26 | 41.93 | 40.99 | 41.75 | 48,910 | +0.92(+2.25%) |
Jul 09, 2024 | 40.71 | 41.02 | 40.54 | 40.83 | 26,318 | +0.77(+1.92%) |
Jul 08, 2024 | 40.27 | 40.60 | 39.60 | 40.06 | 55,330 | -0.11(-0.27%) |
Jul 05, 2024 | 38.90 | 40.22 | 38.81 | 40.17 | 47,854 | +1.53(+3.96%) |
Jul 03, 2024 | 37.27 | 38.64 | 37.27 | 38.64 | 23,040 | +1.22(+3.26%) |
Jul 02, 2024 | 35.67 | 37.42 | 35.67 | 37.42 | 42,413 | +1.58(+4.40%) |
Jul 01, 2024 | 34.49 | 36.10 | 34.45 | 35.84 | 12,151 | +1.58(+4.62%) |
Jun 28, 2024 | 35.63 | 36.00 | 34.26 | 34.26 | 24,580 | -1.00(-2.85%) |
Jun 27, 2024 | 34.96 | 35.45 | 34.85 | 35.26 | 47,717 | +0.18(+0.51%) |
Jun 26, 2024 | 34.10 | 35.09 | 34.10 | 35.08 | 11,618 | +1.13(+3.34%) |
Jun 25, 2024 | 32.93 | 34.05 | 32.93 | 33.95 | 14,949 | +1.46(+4.51%) |
Jun 24, 2024 | 33.47 | 33.70 | 32.49 | 32.49 | 7,458 | -0.91(-2.73%) |
Jun 21, 2024 | 33.46 | 33.77 | 33.09 | 33.40 | 15,316 | -0.16(-0.48%) |
Jun 20, 2024 | 34.59 | 34.59 | 33.20 | 33.56 | 16,658 | -0.59(-1.74%) |
Jun 18, 2024 | 34.33 | 34.33 | 33.82 | 34.15 | 51,653 | -0.19(-0.54%) |
Jun 17, 2024 | 33.64 | 34.75 | 33.49 | 34.34 | 30,558 | +0.86(+2.55%) |
Jun 14, 2024 | 33.55 | 33.74 | 33.38 | 33.48 | 3,476 | -0.05(-0.16%) |
Jun 13, 2024 | 33.87 | 34.22 | 33.23 | 33.54 | 53,831 | +0.32(+0.96%) |
Jun 12, 2024 | 32.50 | 33.51 | 32.50 | 33.22 | 5,566 | +1.31(+4.10%) |
Jun 11, 2024 | 31.23 | 31.91 | 31.23 | 31.91 | 1,764 | +0.63(+2.02%) |
Jun 10, 2024 | 31.04 | 31.44 | 31.01 | 31.28 | 6,706 | +0.11(+0.34%) |
Jun 07, 2024 | 30.98 | 31.38 | 30.98 | 31.17 | 9,057 | -0.05(-0.16%) |
Jun 06, 2024 | 31.18 | 31.50 | 30.84 | 31.22 | 10,220 | +0.10(+0.33%) |
Jun 05, 2024 | 30.27 | 31.12 | 30.27 | 31.12 | 17,589 | +1.22(+4.09%) |
Jun 04, 2024 | 29.72 | 29.90 | 29.40 | 29.90 | 5,260 | +0.19(+0.64%) |
Jun 03, 2024 | 29.57 | 29.89 | 29.17 | 29.71 | 12,905 | +0.64(+2.20%) |
May 31, 2024 | 29.24 | 29.24 | 27.92 | 29.07 | 16,404 | -0.14(-0.48%) |
May 30, 2024 | 29.97 | 29.97 | 29.14 | 29.21 | 4,308 | -0.89(-2.97%) |
May 29, 2024 | 29.83 | 30.39 | 29.83 | 30.10 | 2,405 | -0.03(-0.09%) |
May 28, 2024 | 29.78 | 30.17 | 29.73 | 30.13 | 4,300 | +0.67(+2.29%) |
May 24, 2024 | 28.97 | 29.49 | 28.97 | 29.45 | 494 | +0.91(+3.17%) |
May 23, 2024 | 29.54 | 29.54 | 28.40 | 28.55 | 9,699 | -0.12(-0.42%) |
May 22, 2024 | 28.91 | 28.97 | 28.37 | 28.67 | 2,437 | -0.38(-1.32%) |
May 21, 2024 | 28.33 | 29.05 | 28.24 | 29.05 | 3,390 | +0.74(+2.62%) |
May 20, 2024 | 28.61 | 28.61 | 28.30 | 28.31 | 1,564 | +0.14(+0.49%) |
May 17, 2024 | 28.08 | 28.25 | 27.99 | 28.17 | 3,421 | +0.01(+0.03%) |
May 16, 2024 | 28.39 | 28.39 | 28.16 | 28.16 | 811 | -0.12(-0.41%) |
May 15, 2024 | 27.55 | 28.34 | 27.55 | 28.28 | 2,804 | +0.49(+1.76%) |
May 14, 2024 | 27.57 | 27.79 | 27.39 | 27.79 | 728 | +0.61(+2.26%) |
May 13, 2024 | 26.96 | 27.18 | 26.96 | 27.18 | 4,812 | +0.13(+0.47%) |
May 10, 2024 | 27.33 | 27.33 | 26.81 | 27.05 | 953 | -0.13(-0.47%) |
May 09, 2024 | 27.13 | 27.25 | 27.13 | 27.18 | 1,264 | -0.10(-0.36%) |
May 08, 2024 | 27.12 | 27.28 | 27.12 | 27.27 | 8,116 | -0.21(-0.76%) |
May 07, 2024 | 27.72 | 27.72 | 27.48 | 27.48 | 1,884 | -0.21(-0.77%) |
May 06, 2024 | 27.31 | 27.70 | 27.31 | 27.70 | 5,172 | +0.81(+3.00%) |
May 03, 2024 | 26.80 | 26.93 | 26.69 | 26.89 | 17,621 | +1.14(+4.44%) |
May 02, 2024 | 25.41 | 25.75 | 25.32 | 25.75 | 2,429 | +0.70(+2.79%) |