Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 36.56 | 37.00 | 36.05 | 36.71 | 33,719 | +0.03(+0.08%) |
Jul 29, 2024 | 36.97 | 36.97 | 36.52 | 36.68 | 11,272 | -0.25(-0.68%) |
Jul 26, 2024 | 36.60 | 37.10 | 36.53 | 36.93 | 19,941 | +0.04(+0.11%) |
Jul 25, 2024 | 36.75 | 37.59 | 36.35 | 36.89 | 33,040 | +0.16(+0.44%) |
Jul 24, 2024 | 37.30 | 37.30 | 36.50 | 36.73 | 141,196 | -0.44(-1.18%) |
Jul 23, 2024 | 36.82 | 37.30 | 36.01 | 37.17 | 30,620 | +0.35(+0.95%) |
Jul 22, 2024 | 36.54 | 37.15 | 36.02 | 36.82 | 50,044 | +0.63(+1.74%) |
Jul 19, 2024 | 36.28 | 36.39 | 35.35 | 36.19 | 34,063 | -0.11(-0.30%) |
Jul 18, 2024 | 36.05 | 36.60 | 36.05 | 36.30 | 13,774 | +0.07(+0.19%) |
Jul 17, 2024 | 36.50 | 36.55 | 35.90 | 36.23 | 18,534 | -0.19(-0.53%) |
Jul 16, 2024 | 36.00 | 36.60 | 35.43 | 36.42 | 32,704 | +0.44(+1.23%) |
Jul 15, 2024 | 35.47 | 35.99 | 34.35 | 35.98 | 9,628 | +0.53(+1.50%) |
Jul 12, 2024 | 36.00 | 36.00 | 34.20 | 35.45 | 18,483 | -0.15(-0.42%) |
Jul 11, 2024 | 33.79 | 35.85 | 33.40 | 35.60 | 26,768 | +1.38(+4.03%) |
Jul 10, 2024 | 34.66 | 34.98 | 33.70 | 34.22 | 5,070 | -0.21(-0.61%) |
Jul 09, 2024 | 34.25 | 34.99 | 33.30 | 34.43 | 129,277 | +0.43(+1.26%) |
Jul 08, 2024 | 34.53 | 34.96 | 33.84 | 34.00 | 10,543 | -0.54(-1.56%) |
Jul 05, 2024 | 34.86 | 35.33 | 34.25 | 34.54 | 15,737 | -0.20(-0.58%) |
Jul 03, 2024 | 35.47 | 35.47 | 34.42 | 34.74 | 10,936 | -0.53(-1.50%) |
Jul 02, 2024 | 35.48 | 35.85 | 34.91 | 35.27 | 18,452 | -0.11(-0.31%) |
Jul 01, 2024 | 35.36 | 36.04 | 35.05 | 35.38 | 15,856 | -0.18(-0.51%) |
Jun 28, 2024 | 35.60 | 36.00 | 35.18 | 35.56 | 15,770 | -0.01(-0.03%) |
Jun 27, 2024 | 35.95 | 36.30 | 35.17 | 35.57 | 18,592 | -0.28(-0.78%) |
Jun 26, 2024 | 35.56 | 36.22 | 35.56 | 35.85 | 14,962 | -0.12(-0.33%) |
Jun 25, 2024 | 36.25 | 36.37 | 35.53 | 35.97 | 26,099 | -0.27(-0.75%) |
Jun 24, 2024 | 35.92 | 36.78 | 34.88 | 36.24 | 97,916 | +0.34(+0.95%) |
Jun 21, 2024 | 34.00 | 35.90 | 34.00 | 35.90 | 155,323 | +1.98(+5.84%) |
Jun 20, 2024 | 34.11 | 34.12 | 33.52 | 33.92 | 19,573 | +0.13(+0.38%) |
Jun 18, 2024 | 34.00 | 34.42 | 33.13 | 33.79 | 46,045 | +0.42(+1.26%) |
Jun 17, 2024 | 32.49 | 34.12 | 31.95 | 33.37 | 23,279 | +0.93(+2.87%) |
Jun 14, 2024 | 31.98 | 32.89 | 30.67 | 32.44 | 17,131 | +1.44(+4.65%) |
Jun 13, 2024 | 32.00 | 32.64 | 31.00 | 31.00 | 10,614 | -0.55(-1.74%) |
Jun 12, 2024 | 32.50 | 33.83 | 31.53 | 31.55 | 15,774 | -0.81(-2.50%) |
Jun 11, 2024 | 32.91 | 33.20 | 32.28 | 32.36 | 12,161 | -0.30(-0.92%) |
Jun 10, 2024 | 31.13 | 33.46 | 31.13 | 32.66 | 5,209 | +0.72(+2.25%) |
Jun 07, 2024 | 32.52 | 32.56 | 31.00 | 31.94 | 3,923 | -0.15(-0.47%) |
Jun 06, 2024 | 32.40 | 32.49 | 32.08 | 32.09 | 3,688 | -0.32(-0.99%) |
Jun 05, 2024 | 31.73 | 32.51 | 31.73 | 32.41 | 6,732 | +0.70(+2.21%) |
Jun 04, 2024 | 32.50 | 32.50 | 31.43 | 31.71 | 6,035 | -0.86(-2.64%) |
Jun 03, 2024 | 32.85 | 34.46 | 32.34 | 32.57 | 4,664 | +0.04(+0.12%) |
May 31, 2024 | 32.62 | 33.90 | 32.00 | 32.53 | 10,518 | -0.42(-1.27%) |
May 30, 2024 | 33.70 | 33.79 | 31.94 | 32.95 | 21,643 | -0.72(-2.14%) |
May 29, 2024 | 34.19 | 34.36 | 33.23 | 33.67 | 5,471 | -0.22(-0.65%) |
May 28, 2024 | 32.30 | 33.98 | 31.36 | 33.89 | 28,088 | +1.60(+4.96%) |
May 24, 2024 | 30.20 | 32.30 | 30.00 | 32.29 | 149,241 | +1.13(+3.63%) |
May 23, 2024 | 31.27 | 32.94 | 30.93 | 31.16 | 23,688 | -0.86(-2.69%) |
May 22, 2024 | 32.31 | 33.25 | 31.08 | 32.02 | 27,512 | -0.79(-2.41%) |
May 21, 2024 | 33.63 | 34.25 | 32.70 | 32.81 | 45,406 | -1.12(-3.30%) |
May 20, 2024 | 32.72 | 34.08 | 32.70 | 33.93 | 41,877 | +0.88(+2.66%) |
May 17, 2024 | 33.84 | 33.84 | 32.70 | 33.05 | 43,227 | -0.67(-1.99%) |
May 16, 2024 | 33.90 | 34.47 | 32.49 | 33.72 | 69,613 | -0.48(-1.40%) |
May 15, 2024 | 33.19 | 35.23 | 33.19 | 34.20 | 61,479 | +0.08(+0.23%) |
May 14, 2024 | 33.99 | 34.42 | 33.04 | 34.12 | 43,904 | +0.96(+2.90%) |
May 13, 2024 | 32.38 | 34.00 | 32.11 | 33.16 | 40,338 | +0.58(+1.78%) |
May 10, 2024 | 33.89 | 34.94 | 32.13 | 32.58 | 28,542 | -1.81(-5.26%) |
May 09, 2024 | 34.22 | 34.88 | 33.89 | 34.39 | 16,364 | -0.16(-0.46%) |
May 08, 2024 | 35.00 | 35.00 | 33.63 | 34.55 | 28,395 | -0.45(-1.29%) |
May 07, 2024 | 34.99 | 35.12 | 34.31 | 35.00 | 90,698 | -0.10(-0.28%) |
May 06, 2024 | 34.89 | 36.00 | 34.03 | 35.10 | 150,618 | +1.08(+3.17%) |
May 03, 2024 | 28.25 | 35.89 | 28.25 | 34.02 | 132,591 | +5.86(+20.81%) |
May 02, 2024 | 28.35 | 28.36 | 27.81 | 28.16 | 9,976 | +0.38(+1.37%) |