Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 38.25 | 39.32 | 35.85 | 38.15 | 164,838 | -0.06(-0.16%) |
Jul 18, 2024 | 38.44 | 39.37 | 37.85 | 38.21 | 306,198 | -0.63(-1.62%) |
Jul 17, 2024 | 37.40 | 38.98 | 37.40 | 38.84 | 385,590 | +0.94(+2.48%) |
Jul 16, 2024 | 36.53 | 38.07 | 36.53 | 37.90 | 273,541 | +1.89(+5.25%) |
Jul 15, 2024 | 35.74 | 36.87 | 35.74 | 36.01 | 333,602 | +0.90(+2.56%) |
Jul 12, 2024 | 35.61 | 35.94 | 34.82 | 35.11 | 236,743 | +0.06(+0.17%) |
Jul 11, 2024 | 34.13 | 35.20 | 33.80 | 35.05 | 188,505 | +1.86(+5.60%) |
Jul 10, 2024 | 32.08 | 33.22 | 32.08 | 33.19 | 136,835 | +1.22(+3.82%) |
Jul 09, 2024 | 31.58 | 32.18 | 31.55 | 31.97 | 229,956 | +0.11(+0.35%) |
Jul 08, 2024 | 32.06 | 32.59 | 31.78 | 31.86 | 198,508 | -0.02(-0.06%) |
Jul 05, 2024 | 32.03 | 32.65 | 31.76 | 31.88 | 108,694 | -0.26(-0.81%) |
Jul 03, 2024 | 32.64 | 32.64 | 32.04 | 32.14 | 109,032 | -0.44(-1.35%) |
Jul 02, 2024 | 31.65 | 32.73 | 31.18 | 32.58 | 165,870 | +0.93(+2.94%) |
Jul 01, 2024 | 31.68 | 32.24 | 30.76 | 31.65 | 138,967 | -0.27(-0.85%) |
Jun 28, 2024 | 31.37 | 32.12 | 31.22 | 31.92 | 391,370 | +0.96(+3.10%) |
Jun 27, 2024 | 30.53 | 31.05 | 30.17 | 30.96 | 128,734 | +0.48(+1.56%) |
Jun 26, 2024 | 29.50 | 30.72 | 29.32 | 30.48 | 164,987 | +0.70(+2.33%) |
Jun 25, 2024 | 30.07 | 30.28 | 29.76 | 29.79 | 116,539 | -0.47(-1.54%) |
Jun 24, 2024 | 30.25 | 30.57 | 29.99 | 30.25 | 329,695 | +0.25(+0.83%) |
Jun 21, 2024 | 30.28 | 30.28 | 29.85 | 30.01 | 429,927 | -0.26(-0.85%) |
Jun 20, 2024 | 30.17 | 30.45 | 29.78 | 30.26 | 130,123 | +0.10(+0.33%) |
Jun 18, 2024 | 30.23 | 30.60 | 30.16 | 30.17 | 101,250 | -0.24(-0.78%) |
Jun 17, 2024 | 29.62 | 30.43 | 29.49 | 30.40 | 78,719 | +0.60(+2.00%) |
Jun 14, 2024 | 29.81 | 29.86 | 29.54 | 29.81 | 93,592 | -0.53(-1.73%) |
Jun 13, 2024 | 30.67 | 30.67 | 30.08 | 30.33 | 97,722 | -0.28(-0.91%) |
Jun 12, 2024 | 30.69 | 31.19 | 30.18 | 30.61 | 153,558 | +1.03(+3.49%) |
Jun 11, 2024 | 29.68 | 29.82 | 29.42 | 29.58 | 162,533 | -0.31(-1.03%) |
Jun 10, 2024 | 30.55 | 30.57 | 29.65 | 29.89 | 160,319 | -1.08(-3.49%) |
Jun 07, 2024 | 30.67 | 31.25 | 30.59 | 30.97 | 97,276 | -0.15(-0.48%) |
Jun 06, 2024 | 30.54 | 31.16 | 30.51 | 31.12 | 116,601 | +0.44(+1.42%) |
Jun 05, 2024 | 30.44 | 30.72 | 30.00 | 30.68 | 106,741 | +0.56(+1.85%) |
Jun 04, 2024 | 30.50 | 30.55 | 30.05 | 30.13 | 75,187 | -0.60(-1.94%) |
Jun 03, 2024 | 31.70 | 31.70 | 30.59 | 30.72 | 102,703 | -0.61(-1.93%) |
May 31, 2024 | 31.44 | 31.64 | 30.94 | 31.33 | 137,074 | +0.05(+0.16%) |
May 30, 2024 | 31.33 | 31.47 | 31.00 | 31.28 | 235,144 | +0.48(+1.55%) |
May 29, 2024 | 30.56 | 30.90 | 30.37 | 30.80 | 159,463 | -0.47(-1.49%) |
May 28, 2024 | 31.64 | 31.72 | 31.17 | 31.27 | 109,605 | -0.26(-0.82%) |
May 24, 2024 | 31.32 | 31.54 | 30.99 | 31.53 | 127,905 | +0.34(+1.08%) |
May 23, 2024 | 31.94 | 31.94 | 31.02 | 31.19 | 114,770 | -0.73(-2.30%) |
May 22, 2024 | 32.25 | 32.27 | 31.81 | 31.92 | 114,353 | -0.29(-0.89%) |
May 21, 2024 | 31.85 | 32.26 | 31.77 | 32.21 | 152,687 | +0.22(+0.68%) |
May 20, 2024 | 32.47 | 32.65 | 31.97 | 31.99 | 93,706 | -0.38(-1.17%) |
May 17, 2024 | 32.17 | 32.71 | 32.17 | 32.37 | 118,754 | +0.35(+1.09%) |
May 16, 2024 | 31.56 | 32.23 | 31.45 | 32.02 | 129,693 | +0.44(+1.38%) |
May 15, 2024 | 31.97 | 32.01 | 31.28 | 31.59 | 146,302 | +0.10(+0.32%) |
May 14, 2024 | 31.96 | 31.97 | 31.16 | 31.49 | 112,524 | -0.03(-0.09%) |
May 13, 2024 | 31.66 | 31.77 | 31.39 | 31.52 | 111,628 | -0.06(-0.19%) |
May 10, 2024 | 31.79 | 31.80 | 31.33 | 31.58 | 146,620 | -0.10(-0.31%) |
May 09, 2024 | 31.58 | 31.93 | 31.57 | 31.67 | 285,526 | +0.07(+0.22%) |
May 08, 2024 | 31.19 | 31.63 | 31.19 | 31.61 | 109,390 | +0.10(+0.32%) |
May 07, 2024 | 31.39 | 31.72 | 31.37 | 31.51 | 121,686 | +0.27(+0.86%) |
May 06, 2024 | 31.72 | 31.83 | 31.19 | 31.24 | 115,430 | -0.39(-1.22%) |
May 03, 2024 | 31.99 | 31.99 | 31.22 | 31.63 | 184,417 | +0.15(+0.47%) |
May 02, 2024 | 31.28 | 31.54 | 30.88 | 31.48 | 131,756 | +0.45(+1.44%) |