Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 34.26 | 34.56 | 33.72 | 34.31 | 46,927 | +0.04(+0.12%) |
Jul 18, 2024 | 34.81 | 35.55 | 33.72 | 34.27 | 92,731 | -0.28(-0.81%) |
Jul 17, 2024 | 35.90 | 36.21 | 34.34 | 34.55 | 72,101 | -1.40(-3.89%) |
Jul 16, 2024 | 34.49 | 36.00 | 34.29 | 35.95 | 108,394 | +1.61(+4.69%) |
Jul 15, 2024 | 34.83 | 34.96 | 34.20 | 34.34 | 64,937 | +0.00(+0.00%) |
Jul 12, 2024 | 34.00 | 34.83 | 33.95 | 34.34 | 64,224 | +0.90(+2.69%) |
Jul 11, 2024 | 32.20 | 33.90 | 31.21 | 33.44 | 77,963 | +1.75(+5.52%) |
Jul 10, 2024 | 32.10 | 32.10 | 31.33 | 31.69 | 41,142 | +0.03(+0.09%) |
Jul 09, 2024 | 32.30 | 32.30 | 31.58 | 31.66 | 26,805 | -0.78(-2.40%) |
Jul 08, 2024 | 32.36 | 32.72 | 32.12 | 32.44 | 44,220 | +0.25(+0.78%) |
Jul 05, 2024 | 32.00 | 32.21 | 31.53 | 32.19 | 60,454 | +0.02(+0.06%) |
Jul 03, 2024 | 31.91 | 32.38 | 31.41 | 32.17 | 38,248 | +0.58(+1.84%) |
Jul 02, 2024 | 30.73 | 31.86 | 30.73 | 31.59 | 59,477 | +0.84(+2.73%) |
Jul 01, 2024 | 31.65 | 31.91 | 30.70 | 30.75 | 84,335 | -1.04(-3.27%) |
Jun 28, 2024 | 31.75 | 32.23 | 31.45 | 31.79 | 461,757 | +0.16(+0.51%) |
Jun 27, 2024 | 31.20 | 31.65 | 31.03 | 31.63 | 57,957 | +0.36(+1.15%) |
Jun 26, 2024 | 31.60 | 31.98 | 30.67 | 31.27 | 76,977 | -0.33(-1.04%) |
Jun 25, 2024 | 31.08 | 32.04 | 31.08 | 31.60 | 75,864 | +0.25(+0.80%) |
Jun 24, 2024 | 31.09 | 31.46 | 30.51 | 31.35 | 73,956 | +0.02(+0.06%) |
Jun 21, 2024 | 31.12 | 31.40 | 30.32 | 31.33 | 296,258 | +0.26(+0.84%) |
Jun 20, 2024 | 31.48 | 32.48 | 30.98 | 31.07 | 82,218 | -0.45(-1.43%) |
Jun 18, 2024 | 31.33 | 31.95 | 30.76 | 31.52 | 63,709 | +0.18(+0.57%) |
Jun 17, 2024 | 30.78 | 31.85 | 30.68 | 31.34 | 59,427 | +0.36(+1.16%) |
Jun 14, 2024 | 30.47 | 31.16 | 30.32 | 30.98 | 84,858 | +0.14(+0.45%) |
Jun 13, 2024 | 31.57 | 31.99 | 30.36 | 30.84 | 84,203 | -0.68(-2.16%) |
Jun 12, 2024 | 30.17 | 31.70 | 30.17 | 31.52 | 121,521 | +1.57(+5.24%) |
Jun 11, 2024 | 29.34 | 30.03 | 29.34 | 29.95 | 79,336 | +0.26(+0.88%) |
Jun 10, 2024 | 29.99 | 30.52 | 29.63 | 29.69 | 55,638 | -0.58(-1.92%) |
Jun 07, 2024 | 30.56 | 30.97 | 30.27 | 30.27 | 66,239 | -0.69(-2.23%) |
Jun 06, 2024 | 31.94 | 31.94 | 30.39 | 30.96 | 72,203 | -0.64(-2.03%) |
Jun 05, 2024 | 29.73 | 31.61 | 29.55 | 31.60 | 88,649 | +1.90(+6.40%) |
Jun 04, 2024 | 30.98 | 32.82 | 29.68 | 29.70 | 89,532 | -1.63(-5.20%) |
Jun 03, 2024 | 32.75 | 32.90 | 31.19 | 31.33 | 86,425 | -0.94(-2.91%) |
May 31, 2024 | 32.37 | 32.60 | 31.73 | 32.27 | 43,957 | -0.10(-0.31%) |
May 30, 2024 | 32.32 | 32.89 | 32.15 | 32.37 | 57,928 | +0.40(+1.25%) |
May 29, 2024 | 31.43 | 32.09 | 31.23 | 31.97 | 64,197 | -0.08(-0.25%) |
May 28, 2024 | 33.10 | 33.58 | 31.78 | 32.05 | 92,872 | -1.05(-3.17%) |
May 24, 2024 | 32.33 | 33.74 | 32.00 | 33.10 | 161,151 | +1.45(+4.58%) |
May 23, 2024 | 32.28 | 32.87 | 31.60 | 31.65 | 75,548 | -0.54(-1.68%) |
May 22, 2024 | 32.49 | 32.66 | 31.73 | 32.19 | 54,691 | -0.37(-1.14%) |
May 21, 2024 | 32.77 | 32.85 | 32.19 | 32.56 | 54,375 | -0.35(-1.06%) |
May 20, 2024 | 32.57 | 33.13 | 31.70 | 32.91 | 59,781 | +0.25(+0.77%) |
May 17, 2024 | 32.06 | 33.13 | 32.03 | 32.66 | 92,174 | +0.84(+2.64%) |
May 16, 2024 | 31.70 | 32.12 | 31.36 | 31.82 | 77,684 | -0.02(-0.06%) |
May 15, 2024 | 31.52 | 31.87 | 30.87 | 31.84 | 65,392 | +0.85(+2.74%) |
May 14, 2024 | 30.63 | 31.05 | 30.41 | 30.99 | 65,507 | +0.64(+2.11%) |
May 13, 2024 | 31.69 | 32.15 | 30.25 | 30.35 | 67,681 | -1.46(-4.59%) |
May 10, 2024 | 32.22 | 32.42 | 31.50 | 31.81 | 66,106 | -0.57(-1.76%) |
May 09, 2024 | 31.97 | 32.66 | 31.95 | 32.38 | 86,610 | +0.30(+0.94%) |
May 08, 2024 | 33.25 | 33.25 | 31.81 | 32.08 | 139,369 | -1.16(-3.49%) |
May 07, 2024 | 30.00 | 33.28 | 30.00 | 33.24 | 167,058 | +2.83(+9.31%) |
May 06, 2024 | 30.79 | 31.30 | 29.79 | 30.41 | 164,090 | -0.89(-2.84%) |
May 03, 2024 | 31.65 | 31.81 | 30.81 | 31.30 | 82,332 | +0.36(+1.16%) |
May 02, 2024 | 31.07 | 31.07 | 30.06 | 30.94 | 67,129 | +0.15(+0.49%) |