Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 34.06 | 34.23 | 33.20 | 33.91 | 754,559 | -0.05(-0.15%) |
Jul 29, 2024 | 35.12 | 35.12 | 33.75 | 33.96 | 1,412,098 | -0.86(-2.47%) |
Jul 26, 2024 | 35.00 | 35.35 | 34.46 | 34.82 | 589,385 | +0.31(+0.90%) |
Jul 25, 2024 | 33.69 | 35.55 | 33.64 | 34.51 | 830,399 | +0.44(+1.29%) |
Jul 24, 2024 | 35.00 | 35.31 | 33.74 | 34.07 | 1,307,378 | -1.37(-3.87%) |
Jul 23, 2024 | 36.20 | 37.07 | 35.42 | 35.44 | 969,362 | -0.55(-1.53%) |
Jul 22, 2024 | 35.00 | 36.05 | 34.99 | 35.99 | 706,076 | +1.21(+3.48%) |
Jul 19, 2024 | 34.44 | 35.04 | 34.28 | 34.78 | 448,322 | +0.22(+0.64%) |
Jul 18, 2024 | 36.01 | 36.16 | 34.43 | 34.56 | 675,233 | -1.40(-3.89%) |
Jul 17, 2024 | 36.51 | 36.97 | 35.46 | 35.96 | 828,539 | -1.14(-3.07%) |
Jul 16, 2024 | 37.14 | 37.47 | 36.60 | 37.10 | 994,394 | +0.17(+0.46%) |
Jul 15, 2024 | 36.88 | 37.75 | 36.50 | 36.93 | 1,389,043 | +0.12(+0.33%) |
Jul 12, 2024 | 36.93 | 37.31 | 36.29 | 36.81 | 956,706 | -0.09(-0.24%) |
Jul 11, 2024 | 36.76 | 37.34 | 36.42 | 36.90 | 1,243,428 | +0.76(+2.10%) |
Jul 10, 2024 | 36.81 | 37.14 | 36.06 | 36.14 | 593,781 | -0.29(-0.80%) |
Jul 09, 2024 | 36.38 | 36.71 | 35.91 | 36.43 | 542,624 | -0.04(-0.11%) |
Jul 08, 2024 | 35.85 | 36.65 | 35.22 | 36.47 | 590,133 | +0.57(+1.59%) |
Jul 05, 2024 | 35.77 | 36.49 | 35.75 | 35.90 | 745,367 | -0.06(-0.17%) |
Jul 03, 2024 | 36.39 | 36.58 | 35.70 | 35.96 | 358,626 | -0.37(-1.02%) |
Jul 02, 2024 | 37.00 | 37.39 | 36.15 | 36.33 | 719,484 | -0.64(-1.73%) |
Jul 01, 2024 | 36.68 | 37.20 | 35.88 | 36.97 | 1,362,160 | +0.70(+1.93%) |
Jun 28, 2024 | 36.36 | 36.89 | 35.68 | 36.27 | 1,849,641 | +0.42(+1.17%) |
Jun 27, 2024 | 33.52 | 36.05 | 33.39 | 35.85 | 2,642,075 | +2.46(+7.37%) |
Jun 26, 2024 | 32.67 | 33.53 | 32.47 | 33.39 | 626,395 | +0.68(+2.08%) |
Jun 25, 2024 | 32.10 | 32.84 | 31.61 | 32.71 | 782,205 | +0.61(+1.90%) |
Jun 24, 2024 | 31.21 | 32.33 | 31.11 | 32.10 | 843,585 | +0.89(+2.85%) |
Jun 21, 2024 | 31.11 | 31.37 | 30.73 | 31.21 | 898,460 | +0.10(+0.32%) |
Jun 20, 2024 | 30.79 | 31.27 | 30.43 | 31.11 | 905,932 | +0.25(+0.81%) |
Jun 18, 2024 | 31.63 | 31.78 | 30.82 | 30.86 | 825,594 | -0.80(-2.53%) |
Jun 17, 2024 | 32.11 | 32.11 | 31.06 | 31.66 | 928,373 | -0.34(-1.06%) |
Jun 14, 2024 | 30.84 | 32.13 | 30.81 | 32.00 | 1,147,485 | +0.92(+2.96%) |
Jun 13, 2024 | 31.96 | 32.38 | 31.08 | 31.08 | 799,942 | -0.78(-2.45%) |
Jun 12, 2024 | 32.25 | 32.79 | 31.73 | 31.86 | 875,283 | +0.46(+1.46%) |
Jun 11, 2024 | 31.49 | 32.18 | 31.20 | 31.40 | 1,160,847 | -0.08(-0.25%) |
Jun 10, 2024 | 29.93 | 31.62 | 29.93 | 31.48 | 1,124,461 | +1.48(+4.93%) |
Jun 07, 2024 | 29.62 | 30.29 | 29.47 | 30.00 | 1,069,795 | -0.15(-0.50%) |
Jun 06, 2024 | 30.23 | 30.37 | 29.63 | 30.15 | 1,114,876 | -0.24(-0.79%) |
Jun 05, 2024 | 30.46 | 30.55 | 29.71 | 30.39 | 1,297,944 | +0.18(+0.58%) |
Jun 04, 2024 | 30.99 | 31.11 | 30.11 | 30.21 | 696,820 | -1.09(-3.50%) |
Jun 03, 2024 | 31.28 | 31.70 | 31.00 | 31.31 | 957,935 | +0.09(+0.29%) |
May 31, 2024 | 32.13 | 32.49 | 30.75 | 31.22 | 1,191,410 | -0.61(-1.92%) |
May 30, 2024 | 31.38 | 32.41 | 31.30 | 31.83 | 1,417,220 | +0.60(+1.92%) |
May 29, 2024 | 30.14 | 31.56 | 30.13 | 31.23 | 1,515,485 | +0.65(+2.13%) |
May 28, 2024 | 29.45 | 30.77 | 29.20 | 30.58 | 1,553,512 | +1.16(+3.94%) |
May 24, 2024 | 29.46 | 29.78 | 29.10 | 29.42 | 724,179 | -0.03(-0.10%) |
May 23, 2024 | 30.73 | 30.93 | 29.32 | 29.45 | 1,391,557 | -1.35(-4.38%) |
May 22, 2024 | 30.09 | 30.92 | 30.09 | 30.80 | 1,246,075 | +0.76(+2.53%) |
May 21, 2024 | 31.01 | 31.85 | 29.97 | 30.04 | 1,750,810 | -0.65(-2.12%) |
May 20, 2024 | 34.20 | 34.94 | 29.85 | 30.69 | 5,571,756 | +1.56(+5.36%) |
May 17, 2024 | 28.50 | 29.84 | 28.48 | 29.13 | 3,796,903 | +0.73(+2.57%) |
May 16, 2024 | 29.30 | 29.56 | 28.11 | 28.40 | 2,366,020 | -1.11(-3.76%) |
May 15, 2024 | 30.13 | 30.25 | 29.11 | 29.51 | 1,417,026 | -0.30(-1.01%) |
May 14, 2024 | 29.97 | 30.67 | 29.48 | 29.81 | 979,486 | +0.06(+0.20%) |
May 13, 2024 | 29.85 | 31.14 | 29.43 | 29.75 | 1,630,433 | +0.20(+0.68%) |
May 10, 2024 | 30.00 | 30.30 | 29.09 | 29.55 | 1,510,711 | -0.39(-1.30%) |
May 09, 2024 | 30.00 | 30.49 | 29.80 | 29.94 | 1,502,178 | +0.08(+0.27%) |
May 08, 2024 | 31.84 | 31.98 | 29.72 | 29.86 | 3,287,136 | -2.83(-8.66%) |
May 07, 2024 | 32.50 | 32.89 | 32.10 | 32.69 | 1,088,366 | -0.09(-0.27%) |
May 06, 2024 | 32.00 | 32.78 | 31.50 | 32.78 | 1,229,538 | +0.86(+2.69%) |
May 03, 2024 | 33.02 | 33.12 | 31.76 | 31.92 | 1,394,294 | -0.47(-1.45%) |
May 02, 2024 | 33.66 | 33.66 | 32.16 | 32.39 | 892,046 | -0.71(-2.15%) |