Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 31.05 | 31.90 | 30.84 | 30.90 | 82,877 | -0.39(-1.25%) |
Jul 16, 2024 | 30.99 | 31.29 | 30.96 | 31.29 | 85,584 | -0.08(-0.26%) |
Jul 15, 2024 | 31.74 | 31.74 | 31.28 | 31.37 | 63,940 | -1.07(-3.30%) |
Jul 12, 2024 | 32.55 | 32.56 | 32.33 | 32.44 | 55,067 | +0.61(+1.92%) |
Jul 11, 2024 | 32.08 | 32.08 | 31.82 | 31.83 | 80,765 | +0.63(+2.02%) |
Jul 10, 2024 | 31.00 | 31.20 | 30.94 | 31.20 | 39,498 | +0.38(+1.23%) |
Jul 09, 2024 | 30.58 | 30.88 | 30.51 | 30.82 | 57,586 | +0.25(+0.82%) |
Jul 08, 2024 | 30.56 | 30.59 | 30.40 | 30.57 | 77,460 | -0.58(-1.86%) |
Jul 05, 2024 | 31.07 | 31.23 | 30.92 | 31.15 | 93,465 | -1.36(-4.18%) |
Jul 03, 2024 | 31.90 | 32.51 | 31.90 | 32.51 | 28,346 | +0.52(+1.63%) |
Jul 02, 2024 | 31.94 | 32.08 | 31.91 | 31.99 | 101,598 | -0.08(-0.25%) |
Jul 01, 2024 | 31.00 | 32.30 | 31.00 | 32.07 | 82,566 | +0.13(+0.41%) |
Jun 28, 2024 | 32.06 | 32.24 | 31.92 | 31.94 | 79,214 | -0.16(-0.50%) |
Jun 27, 2024 | 32.19 | 32.33 | 31.95 | 32.10 | 33,966 | -0.31(-0.96%) |
Jun 26, 2024 | 32.45 | 32.53 | 32.35 | 32.41 | 31,184 | +0.04(+0.12%) |
Jun 25, 2024 | 32.50 | 33.05 | 32.24 | 32.37 | 91,139 | -0.69(-2.09%) |
Jun 24, 2024 | 33.10 | 33.40 | 33.00 | 33.06 | 97,798 | +0.23(+0.70%) |
Jun 21, 2024 | 32.94 | 33.09 | 32.77 | 32.83 | 155,162 | -0.52(-1.56%) |
Jun 20, 2024 | 33.51 | 33.51 | 33.21 | 33.35 | 119,936 | +0.01(+0.01%) |
Jun 18, 2024 | 33.35 | 33.37 | 32.80 | 33.34 | 83,631 | +0.02(+0.08%) |
Jun 17, 2024 | 33.15 | 33.50 | 33.11 | 33.32 | 118,303 | +0.65(+1.99%) |
Jun 14, 2024 | 32.70 | 32.77 | 32.59 | 32.67 | 57,798 | -0.80(-2.39%) |
Jun 13, 2024 | 33.74 | 33.80 | 33.30 | 33.47 | 37,593 | -0.28(-0.83%) |
Jun 12, 2024 | 34.46 | 34.46 | 33.74 | 33.75 | 31,808 | -0.06(-0.18%) |
Jun 11, 2024 | 33.96 | 34.03 | 33.67 | 33.81 | 52,388 | -0.60(-1.74%) |
Jun 10, 2024 | 34.13 | 34.44 | 34.13 | 34.41 | 25,375 | +0.29(+0.85%) |
Jun 07, 2024 | 34.32 | 35.55 | 34.03 | 34.12 | 61,286 | -0.89(-2.54%) |
Jun 06, 2024 | 34.70 | 35.07 | 34.70 | 35.01 | 112,831 | -0.14(-0.40%) |
Jun 05, 2024 | 35.07 | 35.25 | 34.98 | 35.15 | 46,448 | +0.56(+1.62%) |
Jun 04, 2024 | 34.76 | 34.87 | 34.44 | 34.59 | 55,048 | +0.71(+2.10%) |
Jun 03, 2024 | 34.19 | 34.19 | 33.67 | 33.88 | 63,318 | +0.01(+0.03%) |
May 31, 2024 | 33.74 | 33.91 | 33.52 | 33.87 | 84,732 | -0.29(-0.85%) |
May 30, 2024 | 33.85 | 34.19 | 33.73 | 34.16 | 60,358 | -0.47(-1.36%) |
May 29, 2024 | 34.55 | 34.69 | 34.47 | 34.63 | 70,833 | -0.61(-1.73%) |
May 28, 2024 | 35.27 | 36.27 | 35.10 | 35.24 | 72,166 | -0.05(-0.14%) |
May 24, 2024 | 35.11 | 35.29 | 35.00 | 35.29 | 52,265 | +0.29(+0.83%) |
May 23, 2024 | 35.62 | 35.62 | 34.82 | 35.00 | 96,674 | -0.96(-2.67%) |
May 22, 2024 | 36.18 | 36.26 | 35.94 | 35.96 | 55,232 | -0.50(-1.37%) |
May 21, 2024 | 37.00 | 37.00 | 36.01 | 36.46 | 69,105 | -1.15(-3.06%) |
May 20, 2024 | 37.59 | 38.18 | 37.33 | 37.61 | 47,575 | -0.48(-1.26%) |
May 17, 2024 | 37.58 | 38.21 | 37.58 | 38.09 | 77,082 | +0.30(+0.78%) |
May 16, 2024 | 37.30 | 37.84 | 37.30 | 37.80 | 46,656 | +0.94(+2.54%) |
May 15, 2024 | 36.55 | 36.92 | 36.49 | 36.86 | 23,511 | +0.53(+1.46%) |
May 14, 2024 | 36.49 | 36.63 | 36.30 | 36.33 | 41,491 | -0.14(-0.38%) |
May 13, 2024 | 36.33 | 36.62 | 36.33 | 36.47 | 61,372 | +0.14(+0.39%) |
May 10, 2024 | 36.05 | 36.69 | 36.05 | 36.33 | 99,071 | +1.94(+5.64%) |
May 09, 2024 | 34.20 | 34.44 | 34.14 | 34.39 | 81,941 | +1.35(+4.09%) |
May 08, 2024 | 32.88 | 33.11 | 32.84 | 33.04 | 37,812 | -1.01(-2.97%) |
May 07, 2024 | 34.00 | 34.15 | 33.96 | 34.05 | 50,748 | -0.50(-1.45%) |
May 06, 2024 | 35.33 | 35.33 | 34.41 | 34.55 | 160,094 | -0.17(-0.49%) |
May 03, 2024 | 34.56 | 34.72 | 34.41 | 34.72 | 293,570 | +0.19(+0.55%) |
May 02, 2024 | 33.40 | 34.67 | 33.40 | 34.53 | 77,429 | +2.58(+8.08%) |