Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 40.50 | 42.56 | 40.46 | 41.38 | 138,866 | +1.33(+3.32%) |
Jul 29, 2024 | 40.72 | 41.08 | 39.90 | 40.05 | 75,666 | -0.55(-1.35%) |
Jul 26, 2024 | 40.68 | 41.00 | 40.31 | 40.60 | 58,578 | +0.30(+0.74%) |
Jul 25, 2024 | 38.70 | 40.91 | 38.62 | 40.30 | 75,923 | +1.75(+4.54%) |
Jul 24, 2024 | 38.95 | 39.98 | 38.46 | 38.55 | 77,759 | -0.68(-1.73%) |
Jul 23, 2024 | 37.53 | 40.00 | 37.36 | 39.23 | 140,379 | +1.41(+3.73%) |
Jul 22, 2024 | 37.47 | 37.99 | 36.74 | 37.82 | 86,885 | +0.17(+0.45%) |
Jul 19, 2024 | 37.77 | 38.08 | 37.31 | 37.65 | 45,056 | -0.11(-0.29%) |
Jul 18, 2024 | 38.70 | 38.99 | 37.42 | 37.76 | 60,498 | -1.18(-3.03%) |
Jul 17, 2024 | 38.46 | 39.85 | 38.46 | 38.94 | 76,288 | +0.12(+0.31%) |
Jul 16, 2024 | 36.74 | 38.86 | 36.67 | 38.82 | 80,445 | +2.51(+6.91%) |
Jul 15, 2024 | 35.43 | 36.73 | 35.31 | 36.31 | 50,613 | +0.87(+2.45%) |
Jul 12, 2024 | 35.57 | 35.93 | 35.05 | 35.44 | 68,355 | +0.20(+0.57%) |
Jul 11, 2024 | 34.30 | 35.49 | 33.83 | 35.24 | 74,158 | +1.88(+5.64%) |
Jul 10, 2024 | 32.27 | 33.37 | 32.13 | 33.36 | 43,687 | +1.17(+3.63%) |
Jul 09, 2024 | 32.07 | 32.22 | 31.79 | 32.19 | 78,308 | +0.02(+0.06%) |
Jul 08, 2024 | 32.33 | 32.70 | 32.10 | 32.17 | 46,290 | +0.16(+0.50%) |
Jul 05, 2024 | 32.50 | 32.63 | 31.99 | 32.01 | 47,167 | -0.63(-1.93%) |
Jul 03, 2024 | 33.07 | 33.07 | 32.56 | 32.64 | 24,881 | -0.50(-1.51%) |
Jul 02, 2024 | 32.86 | 33.15 | 32.57 | 33.14 | 36,324 | +0.29(+0.88%) |
Jul 01, 2024 | 32.36 | 33.35 | 32.36 | 32.85 | 47,401 | -0.15(-0.45%) |
Jun 28, 2024 | 32.66 | 33.37 | 31.84 | 33.00 | 524,879 | +0.77(+2.39%) |
Jun 27, 2024 | 31.64 | 32.23 | 31.44 | 32.23 | 45,054 | +0.66(+2.09%) |
Jun 26, 2024 | 31.07 | 31.82 | 31.02 | 31.57 | 64,690 | +0.26(+0.83%) |
Jun 25, 2024 | 31.50 | 31.72 | 31.30 | 31.31 | 31,298 | -0.41(-1.29%) |
Jun 24, 2024 | 31.63 | 32.05 | 31.46 | 31.72 | 56,319 | +0.25(+0.79%) |
Jun 21, 2024 | 31.74 | 31.80 | 31.15 | 31.47 | 66,811 | -0.20(-0.63%) |
Jun 20, 2024 | 31.60 | 31.85 | 31.48 | 31.67 | 35,478 | -0.26(-0.81%) |
Jun 18, 2024 | 31.41 | 31.96 | 31.41 | 31.93 | 24,666 | +0.36(+1.14%) |
Jun 17, 2024 | 30.93 | 31.59 | 30.78 | 31.57 | 23,669 | +0.39(+1.25%) |
Jun 14, 2024 | 31.49 | 31.49 | 30.98 | 31.18 | 26,758 | -0.76(-2.38%) |
Jun 13, 2024 | 32.21 | 32.21 | 31.31 | 31.94 | 37,888 | -0.39(-1.21%) |
Jun 12, 2024 | 32.15 | 32.85 | 31.78 | 32.33 | 43,340 | +1.14(+3.66%) |
Jun 11, 2024 | 31.12 | 31.39 | 30.87 | 31.19 | 36,162 | -0.12(-0.38%) |
Jun 10, 2024 | 32.19 | 32.19 | 31.28 | 31.31 | 31,362 | -1.04(-3.21%) |
Jun 07, 2024 | 32.13 | 32.64 | 32.13 | 32.35 | 31,092 | -0.10(-0.31%) |
Jun 06, 2024 | 31.93 | 32.49 | 31.93 | 32.45 | 40,761 | +0.34(+1.06%) |
Jun 05, 2024 | 32.43 | 32.43 | 31.37 | 32.11 | 28,005 | +0.45(+1.42%) |
Jun 04, 2024 | 31.80 | 31.92 | 31.49 | 31.66 | 40,672 | -0.31(-0.97%) |
Jun 03, 2024 | 32.87 | 33.68 | 31.96 | 31.97 | 42,896 | -0.45(-1.39%) |
May 31, 2024 | 32.49 | 32.78 | 32.24 | 32.42 | 38,807 | +0.05(+0.15%) |
May 30, 2024 | 32.25 | 32.69 | 31.96 | 32.37 | 39,229 | +0.50(+1.57%) |
May 29, 2024 | 31.73 | 32.32 | 31.51 | 31.87 | 49,033 | -0.31(-0.96%) |
May 28, 2024 | 32.55 | 32.83 | 32.18 | 32.18 | 31,435 | -0.14(-0.43%) |
May 24, 2024 | 32.47 | 32.70 | 32.32 | 32.32 | 25,617 | +0.02(+0.06%) |
May 23, 2024 | 32.82 | 32.89 | 32.29 | 32.30 | 44,381 | -0.50(-1.52%) |
May 22, 2024 | 32.43 | 33.09 | 32.16 | 32.80 | 38,255 | +0.26(+0.80%) |
May 21, 2024 | 32.26 | 32.69 | 32.26 | 32.54 | 20,628 | +0.17(+0.53%) |
May 20, 2024 | 33.03 | 33.25 | 32.29 | 32.37 | 39,208 | -0.82(-2.47%) |
May 17, 2024 | 33.32 | 33.60 | 33.04 | 33.19 | 24,746 | +0.08(+0.24%) |
May 16, 2024 | 33.66 | 33.68 | 33.02 | 33.11 | 27,747 | -0.29(-0.87%) |
May 15, 2024 | 33.54 | 33.54 | 32.95 | 33.40 | 37,874 | +0.30(+0.91%) |
May 14, 2024 | 32.68 | 33.15 | 32.68 | 33.10 | 29,404 | +0.79(+2.45%) |
May 13, 2024 | 32.77 | 32.99 | 32.31 | 32.31 | 24,291 | -0.08(-0.25%) |
May 10, 2024 | 32.79 | 32.79 | 32.16 | 32.39 | 17,664 | -0.41(-1.25%) |
May 09, 2024 | 32.04 | 32.83 | 32.04 | 32.80 | 36,567 | +0.66(+2.05%) |
May 08, 2024 | 31.49 | 32.14 | 31.49 | 32.14 | 20,818 | +0.35(+1.10%) |
May 07, 2024 | 32.11 | 32.49 | 31.76 | 31.79 | 30,506 | -0.29(-0.90%) |
May 06, 2024 | 32.35 | 32.77 | 32.00 | 32.08 | 23,044 | +0.05(+0.16%) |
May 03, 2024 | 32.75 | 32.75 | 31.87 | 32.03 | 28,971 | -0.10(-0.31%) |
May 02, 2024 | 31.94 | 32.25 | 31.94 | 32.13 | 29,865 | +0.35(+1.10%) |