Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 36.68 | 37.19 | 36.35 | 36.52 | 89,257 | -0.13(-0.35%) |
Jul 18, 2024 | 37.13 | 37.52 | 36.28 | 36.65 | 125,499 | -0.72(-1.93%) |
Jul 17, 2024 | 37.18 | 38.11 | 37.18 | 37.37 | 158,391 | +0.09(+0.24%) |
Jul 16, 2024 | 36.85 | 37.69 | 36.85 | 37.28 | 120,151 | +0.85(+2.33%) |
Jul 15, 2024 | 36.47 | 36.82 | 36.02 | 36.43 | 104,903 | +0.29(+0.80%) |
Jul 12, 2024 | 36.54 | 37.35 | 36.12 | 36.14 | 182,680 | +0.01(+0.03%) |
Jul 11, 2024 | 35.75 | 36.39 | 35.29 | 36.13 | 139,798 | +0.81(+2.29%) |
Jul 10, 2024 | 34.69 | 35.45 | 34.69 | 35.32 | 119,683 | +0.75(+2.17%) |
Jul 09, 2024 | 33.92 | 34.85 | 33.84 | 34.57 | 139,716 | +0.57(+1.68%) |
Jul 08, 2024 | 33.37 | 34.08 | 33.35 | 34.00 | 120,912 | +0.94(+2.84%) |
Jul 05, 2024 | 32.96 | 33.16 | 32.54 | 33.06 | 101,851 | +0.06(+0.18%) |
Jul 03, 2024 | 33.24 | 33.42 | 32.84 | 33.00 | 32,494 | -0.21(-0.63%) |
Jul 02, 2024 | 32.50 | 33.23 | 32.31 | 33.21 | 64,058 | +0.78(+2.41%) |
Jul 01, 2024 | 32.31 | 32.48 | 31.97 | 32.43 | 63,156 | +0.34(+1.06%) |
Jun 28, 2024 | 32.01 | 32.16 | 31.69 | 32.09 | 315,288 | +0.40(+1.26%) |
Jun 27, 2024 | 32.45 | 33.03 | 31.45 | 31.69 | 78,730 | -0.77(-2.37%) |
Jun 26, 2024 | 31.99 | 32.83 | 31.86 | 32.46 | 57,256 | +0.20(+0.62%) |
Jun 25, 2024 | 32.03 | 32.27 | 31.82 | 32.26 | 112,374 | +0.16(+0.50%) |
Jun 24, 2024 | 32.21 | 32.62 | 32.04 | 32.10 | 65,085 | -0.13(-0.40%) |
Jun 21, 2024 | 32.37 | 32.49 | 32.03 | 32.23 | 115,982 | -0.10(-0.31%) |
Jun 20, 2024 | 32.52 | 32.55 | 32.05 | 32.33 | 55,458 | -0.20(-0.61%) |
Jun 18, 2024 | 31.78 | 32.53 | 31.34 | 32.53 | 73,760 | +0.58(+1.82%) |
Jun 17, 2024 | 30.79 | 31.96 | 30.75 | 31.95 | 78,639 | +1.20(+3.90%) |
Jun 14, 2024 | 30.89 | 31.20 | 30.61 | 30.75 | 70,385 | -0.57(-1.82%) |
Jun 13, 2024 | 31.24 | 31.41 | 30.78 | 31.32 | 73,378 | -0.02(-0.06%) |
Jun 12, 2024 | 32.39 | 32.62 | 31.34 | 31.34 | 87,250 | -0.31(-0.98%) |
Jun 11, 2024 | 31.39 | 31.77 | 31.05 | 31.65 | 88,544 | +0.11(+0.35%) |
Jun 10, 2024 | 31.29 | 31.58 | 30.88 | 31.54 | 73,500 | -0.07(-0.22%) |
Jun 07, 2024 | 31.84 | 31.87 | 30.94 | 31.61 | 84,842 | -0.32(-1.00%) |
Jun 06, 2024 | 32.27 | 32.38 | 31.87 | 31.93 | 36,592 | -0.35(-1.08%) |
Jun 05, 2024 | 32.37 | 32.64 | 32.07 | 32.28 | 73,931 | +0.06(+0.19%) |
Jun 04, 2024 | 32.30 | 32.59 | 32.04 | 32.22 | 73,409 | -0.18(-0.55%) |
Jun 03, 2024 | 32.73 | 32.75 | 32.30 | 32.40 | 73,565 | -0.34(-1.04%) |
May 31, 2024 | 32.59 | 32.95 | 32.22 | 32.74 | 59,965 | +0.36(+1.11%) |
May 30, 2024 | 32.87 | 33.16 | 32.08 | 32.38 | 55,519 | -0.36(-1.10%) |
May 29, 2024 | 32.21 | 33.08 | 32.04 | 32.74 | 76,120 | +0.13(+0.40%) |
May 28, 2024 | 33.12 | 33.26 | 32.42 | 32.61 | 68,752 | -0.18(-0.55%) |
May 24, 2024 | 32.85 | 32.88 | 32.64 | 32.79 | 52,407 | +0.16(+0.49%) |
May 23, 2024 | 33.06 | 33.06 | 32.44 | 32.63 | 77,498 | -0.41(-1.24%) |
May 22, 2024 | 33.49 | 33.77 | 33.01 | 33.04 | 84,956 | -0.62(-1.84%) |
May 21, 2024 | 33.24 | 33.74 | 33.03 | 33.65 | 61,584 | +0.43(+1.29%) |
May 20, 2024 | 33.67 | 34.02 | 33.16 | 33.23 | 67,456 | -0.64(-1.89%) |
May 17, 2024 | 33.85 | 34.12 | 33.68 | 33.86 | 91,323 | +0.20(+0.59%) |
May 16, 2024 | 33.98 | 34.43 | 33.59 | 33.66 | 141,205 | -0.32(-0.94%) |
May 15, 2024 | 34.19 | 34.21 | 33.83 | 33.98 | 121,997 | +0.09(+0.26%) |
May 14, 2024 | 34.54 | 34.63 | 33.87 | 33.89 | 83,190 | -0.16(-0.47%) |
May 13, 2024 | 34.42 | 34.42 | 34.05 | 34.05 | 84,808 | +0.05(+0.15%) |
May 10, 2024 | 33.62 | 34.25 | 33.50 | 34.00 | 145,900 | +0.38(+1.13%) |
May 09, 2024 | 33.13 | 33.74 | 32.87 | 33.62 | 124,089 | +0.57(+1.72%) |
May 08, 2024 | 32.81 | 33.22 | 32.46 | 33.06 | 94,392 | +0.13(+0.39%) |
May 07, 2024 | 33.62 | 33.89 | 32.93 | 32.93 | 133,976 | -0.44(-1.32%) |
May 06, 2024 | 32.96 | 33.69 | 32.84 | 33.37 | 134,224 | +0.71(+2.17%) |
May 03, 2024 | 33.63 | 33.92 | 32.28 | 32.66 | 176,566 | +0.16(+0.49%) |
May 02, 2024 | 30.90 | 32.66 | 30.52 | 32.50 | 452,901 | +3.37(+11.58%) |