Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 37.22 | 37.50 | 36.57 | 36.65 | 12,644 | -0.61(-1.64%) |
Jul 17, 2024 | 37.43 | 37.92 | 37.26 | 37.26 | 14,572 | -0.04(-0.11%) |
Jul 16, 2024 | 36.69 | 38.25 | 36.69 | 37.30 | 47,756 | +0.89(+2.44%) |
Jul 15, 2024 | 35.79 | 36.70 | 35.70 | 36.41 | 22,057 | +0.53(+1.48%) |
Jul 12, 2024 | 35.04 | 35.88 | 35.04 | 35.88 | 13,136 | +0.76(+2.16%) |
Jul 11, 2024 | 34.25 | 35.35 | 34.02 | 35.12 | 25,544 | +1.04(+3.05%) |
Jul 10, 2024 | 33.51 | 34.25 | 33.51 | 34.08 | 8,222 | +0.49(+1.46%) |
Jul 09, 2024 | 33.29 | 33.74 | 32.88 | 33.59 | 15,087 | +0.38(+1.14%) |
Jul 08, 2024 | 32.79 | 33.25 | 32.64 | 33.21 | 11,053 | +0.43(+1.31%) |
Jul 05, 2024 | 33.22 | 33.22 | 32.77 | 32.78 | 18,323 | -0.57(-1.71%) |
Jul 03, 2024 | 33.38 | 33.38 | 32.85 | 33.35 | 4,120 | +0.13(+0.39%) |
Jul 02, 2024 | 32.00 | 33.50 | 32.00 | 33.22 | 15,329 | +0.82(+2.53%) |
Jul 01, 2024 | 32.81 | 32.81 | 31.15 | 32.40 | 9,666 | -0.70(-2.11%) |
Jun 28, 2024 | 30.54 | 33.53 | 30.54 | 33.10 | 79,114 | +2.40(+7.82%) |
Jun 27, 2024 | 30.86 | 30.86 | 30.51 | 30.70 | 4,698 | +0.06(+0.20%) |
Jun 26, 2024 | 30.65 | 30.85 | 30.64 | 30.64 | 5,886 | -0.01(-0.03%) |
Jun 25, 2024 | 30.60 | 30.65 | 30.45 | 30.65 | 4,667 | +0.04(+0.13%) |
Jun 24, 2024 | 30.99 | 30.99 | 30.61 | 30.61 | 4,304 | +0.03(+0.10%) |
Jun 21, 2024 | 30.21 | 30.61 | 30.01 | 30.58 | 27,312 | +0.35(+1.16%) |
Jun 20, 2024 | 30.65 | 30.65 | 30.03 | 30.23 | 4,451 | -0.01(-0.03%) |
Jun 18, 2024 | 30.38 | 30.52 | 30.13 | 30.24 | 8,791 | -0.35(-1.14%) |
Jun 17, 2024 | 30.94 | 30.96 | 30.19 | 30.59 | 7,309 | -0.07(-0.23%) |
Jun 14, 2024 | 30.24 | 30.66 | 30.16 | 30.66 | 8,053 | +0.27(+0.89%) |
Jun 13, 2024 | 30.75 | 30.75 | 30.39 | 30.39 | 3,110 | -0.34(-1.11%) |
Jun 12, 2024 | 30.15 | 30.73 | 30.15 | 30.73 | 5,753 | +0.63(+2.09%) |
Jun 11, 2024 | 29.81 | 30.15 | 29.80 | 30.10 | 4,735 | +0.23(+0.77%) |
Jun 10, 2024 | 30.15 | 30.15 | 29.87 | 29.87 | 1,945 | -0.01(-0.03%) |
Jun 07, 2024 | 29.82 | 29.98 | 29.81 | 29.88 | 4,278 | -0.15(-0.50%) |
Jun 06, 2024 | 30.00 | 30.03 | 29.99 | 30.03 | 4,359 | -0.07(-0.23%) |
Jun 05, 2024 | 30.20 | 30.29 | 29.87 | 30.10 | 7,138 | -0.14(-0.46%) |
Jun 04, 2024 | 30.29 | 30.31 | 30.17 | 30.24 | 4,336 | -0.10(-0.33%) |
Jun 03, 2024 | 29.89 | 30.51 | 29.89 | 30.34 | 6,017 | -0.27(-0.88%) |
May 31, 2024 | 30.34 | 31.06 | 30.34 | 30.61 | 4,389 | +0.00(+0.00%) |
May 30, 2024 | 30.47 | 30.97 | 30.17 | 30.61 | 6,986 | +0.49(+1.63%) |
May 29, 2024 | 30.38 | 30.71 | 30.12 | 30.12 | 7,451 | -0.36(-1.18%) |
May 28, 2024 | 31.07 | 31.07 | 30.00 | 30.48 | 5,216 | -0.20(-0.65%) |
May 24, 2024 | 30.57 | 30.70 | 30.25 | 30.68 | 6,005 | +0.33(+1.09%) |
May 23, 2024 | 30.55 | 30.55 | 30.35 | 30.35 | 6,755 | -0.34(-1.11%) |
May 22, 2024 | 30.77 | 30.80 | 30.50 | 30.69 | 6,544 | -0.29(-0.94%) |
May 21, 2024 | 31.00 | 31.12 | 30.85 | 30.98 | 4,125 | -0.41(-1.31%) |
May 20, 2024 | 30.90 | 31.39 | 30.90 | 31.39 | 12,007 | +0.44(+1.42%) |
May 17, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 5,695 | +0.01(+0.03%) |
May 16, 2024 | 30.00 | 31.00 | 30.00 | 30.94 | 17,345 | +0.70(+2.31%) |
May 15, 2024 | 30.26 | 30.27 | 30.04 | 30.24 | 7,425 | -0.01(-0.03%) |
May 14, 2024 | 30.03 | 30.25 | 30.03 | 30.25 | 4,706 | +0.18(+0.60%) |
May 13, 2024 | 30.33 | 30.50 | 29.97 | 30.07 | 6,577 | -0.21(-0.69%) |
May 10, 2024 | 30.22 | 30.39 | 30.07 | 30.28 | 2,406 | +0.10(+0.33%) |
May 09, 2024 | 29.59 | 30.28 | 29.59 | 30.18 | 6,937 | +0.12(+0.40%) |
May 08, 2024 | 29.86 | 30.15 | 29.52 | 30.06 | 13,664 | +0.20(+0.66%) |
May 07, 2024 | 30.15 | 30.15 | 29.84 | 29.86 | 5,778 | -0.19(-0.63%) |
May 06, 2024 | 29.92 | 30.20 | 29.76 | 30.05 | 10,731 | -0.09(-0.30%) |
May 03, 2024 | 30.01 | 30.17 | 29.66 | 30.14 | 20,144 | +0.19(+0.63%) |
May 02, 2024 | 29.63 | 29.95 | 29.51 | 29.95 | 9,257 | +0.40(+1.34%) |