Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 35.28 | 35.45 | 34.54 | 34.70 | 16,042 | -0.75(-2.11%) |
Jul 16, 2024 | 34.76 | 35.45 | 34.60 | 35.45 | 23,296 | +0.87(+2.53%) |
Jul 15, 2024 | 35.02 | 35.11 | 34.58 | 34.58 | 11,329 | -0.44(-1.26%) |
Jul 12, 2024 | 34.63 | 35.14 | 34.56 | 35.02 | 8,566 | +0.06(+0.16%) |
Jul 11, 2024 | 34.87 | 35.03 | 34.20 | 34.96 | 33,839 | +0.95(+2.79%) |
Jul 10, 2024 | 33.59 | 34.14 | 33.59 | 34.02 | 8,778 | +0.74(+2.21%) |
Jul 09, 2024 | 33.18 | 33.28 | 32.92 | 33.28 | 5,423 | +0.08(+0.24%) |
Jul 08, 2024 | 33.03 | 33.29 | 32.69 | 33.20 | 15,817 | -0.12(-0.36%) |
Jul 05, 2024 | 32.89 | 33.45 | 32.64 | 33.32 | 28,796 | +0.94(+2.90%) |
Jul 03, 2024 | 31.66 | 32.48 | 31.66 | 32.38 | 9,801 | +1.19(+3.82%) |
Jul 02, 2024 | 30.92 | 31.19 | 30.66 | 31.19 | 5,005 | +0.26(+0.83%) |
Jul 01, 2024 | 31.04 | 31.24 | 30.82 | 30.93 | 12,187 | +0.11(+0.36%) |
Jun 28, 2024 | 31.15 | 31.25 | 30.60 | 30.82 | 13,138 | -0.08(-0.25%) |
Jun 27, 2024 | 30.98 | 31.20 | 30.79 | 30.90 | 10,153 | +0.49(+1.62%) |
Jun 26, 2024 | 30.32 | 30.49 | 30.28 | 30.41 | 16,706 | -0.46(-1.49%) |
Jun 25, 2024 | 32.24 | 32.24 | 30.62 | 30.87 | 88,667 | -1.65(-5.09%) |
Jun 24, 2024 | 32.50 | 32.57 | 32.36 | 32.52 | 6,468 | +0.21(+0.66%) |
Jun 21, 2024 | 32.71 | 32.71 | 31.92 | 32.31 | 12,202 | -0.42(-1.28%) |
Jun 20, 2024 | 32.44 | 32.84 | 32.44 | 32.73 | 9,047 | +0.54(+1.68%) |
Jun 18, 2024 | 31.69 | 32.36 | 31.69 | 32.19 | 8,088 | +0.18(+0.56%) |
Jun 17, 2024 | 32.02 | 32.57 | 31.63 | 32.01 | 25,312 | -0.19(-0.59%) |
Jun 14, 2024 | 32.19 | 32.36 | 31.94 | 32.20 | 7,705 | +0.27(+0.85%) |
Jun 13, 2024 | 32.65 | 32.99 | 31.84 | 31.93 | 20,670 | -0.91(-2.77%) |
Jun 12, 2024 | 33.55 | 33.55 | 32.71 | 32.84 | 8,695 | +0.36(+1.11%) |
Jun 11, 2024 | 32.60 | 32.64 | 32.31 | 32.48 | 34,649 | -0.28(-0.85%) |
Jun 10, 2024 | 32.64 | 32.93 | 32.27 | 32.76 | 15,734 | +0.40(+1.24%) |
Jun 07, 2024 | 33.64 | 33.84 | 32.31 | 32.36 | 23,526 | -2.66(-7.61%) |
Jun 06, 2024 | 33.87 | 35.04 | 33.78 | 35.02 | 20,662 | +1.36(+4.05%) |
Jun 05, 2024 | 33.58 | 33.90 | 33.13 | 33.66 | 11,575 | +0.40(+1.20%) |
Jun 04, 2024 | 34.05 | 34.05 | 33.09 | 33.26 | 37,172 | -1.46(-4.21%) |
Jun 03, 2024 | 34.71 | 34.77 | 34.37 | 34.72 | 34,695 | +0.15(+0.43%) |
May 31, 2024 | 35.26 | 35.26 | 34.23 | 34.57 | 14,628 | -0.12(-0.35%) |
May 30, 2024 | 34.54 | 34.95 | 34.45 | 34.69 | 13,288 | +0.52(+1.52%) |
May 29, 2024 | 34.54 | 34.66 | 34.17 | 34.17 | 23,620 | -0.52(-1.50%) |
May 28, 2024 | 34.92 | 35.00 | 34.60 | 34.69 | 28,045 | +0.61(+1.79%) |
May 24, 2024 | 34.00 | 34.32 | 33.93 | 34.08 | 13,477 | +0.46(+1.37%) |
May 23, 2024 | 34.45 | 34.45 | 33.36 | 33.62 | 11,696 | -0.72(-2.10%) |
May 22, 2024 | 35.63 | 35.63 | 34.32 | 34.34 | 18,931 | -1.45(-4.05%) |
May 21, 2024 | 36.09 | 36.15 | 35.79 | 35.79 | 40,009 | -0.28(-0.78%) |
May 20, 2024 | 35.93 | 36.45 | 35.47 | 36.07 | 56,210 | +0.14(+0.39%) |
May 17, 2024 | 35.13 | 36.05 | 34.90 | 35.93 | 21,424 | +1.31(+3.78%) |
May 16, 2024 | 34.59 | 34.80 | 34.52 | 34.62 | 21,662 | -0.08(-0.23%) |
May 15, 2024 | 34.25 | 34.72 | 33.55 | 34.70 | 15,925 | +0.76(+2.24%) |
May 14, 2024 | 33.73 | 33.94 | 33.60 | 33.94 | 19,894 | +0.61(+1.83%) |
May 13, 2024 | 33.94 | 33.94 | 33.20 | 33.33 | 13,192 | -0.64(-1.88%) |
May 10, 2024 | 34.53 | 34.54 | 33.96 | 33.97 | 21,837 | +0.00(+0.00%) |
May 09, 2024 | 32.94 | 34.05 | 32.94 | 33.97 | 13,802 | +1.02(+3.10%) |
May 08, 2024 | 33.01 | 33.15 | 32.73 | 32.95 | 11,226 | -0.03(-0.09%) |
May 07, 2024 | 32.95 | 33.25 | 32.85 | 32.98 | 59,911 | +0.08(+0.24%) |
May 06, 2024 | 32.63 | 33.18 | 32.55 | 32.90 | 38,334 | +0.83(+2.58%) |
May 03, 2024 | 32.47 | 32.53 | 31.91 | 32.07 | 9,663 | -0.31(-0.96%) |
May 02, 2024 | 32.15 | 32.50 | 31.70 | 32.39 | 17,519 | +0.00(+0.00%) |