Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 31.07 | 31.59 | 30.54 | 30.66 | 406,695 | -0.58(-1.86%) |
Jul 18, 2024 | 30.11 | 32.35 | 29.50 | 31.24 | 796,497 | -4.76(-13.22%) |
Jul 17, 2024 | 36.39 | 37.07 | 35.98 | 36.00 | 214,854 | -0.91(-2.47%) |
Jul 16, 2024 | 35.21 | 37.21 | 35.21 | 36.91 | 208,773 | +2.23(+6.43%) |
Jul 15, 2024 | 34.22 | 35.23 | 34.22 | 34.68 | 212,610 | +0.67(+1.97%) |
Jul 12, 2024 | 33.65 | 34.41 | 33.65 | 34.01 | 110,321 | +0.68(+2.04%) |
Jul 11, 2024 | 31.98 | 33.65 | 31.75 | 33.33 | 156,531 | +2.31(+7.45%) |
Jul 10, 2024 | 30.96 | 31.19 | 30.76 | 31.02 | 82,768 | +0.40(+1.31%) |
Jul 09, 2024 | 30.65 | 30.92 | 30.28 | 30.62 | 102,528 | -0.19(-0.62%) |
Jul 08, 2024 | 30.08 | 30.82 | 30.00 | 30.81 | 229,378 | +0.93(+3.11%) |
Jul 05, 2024 | 30.21 | 30.27 | 29.50 | 29.88 | 198,560 | -0.42(-1.39%) |
Jul 03, 2024 | 29.88 | 30.41 | 29.61 | 30.30 | 88,046 | +0.39(+1.30%) |
Jul 02, 2024 | 31.36 | 31.36 | 29.44 | 29.91 | 390,690 | -1.51(-4.81%) |
Jul 01, 2024 | 32.19 | 32.24 | 31.08 | 31.42 | 159,813 | -0.57(-1.78%) |
Jun 28, 2024 | 31.78 | 32.21 | 31.35 | 31.99 | 350,961 | +0.44(+1.39%) |
Jun 27, 2024 | 31.74 | 31.82 | 31.23 | 31.55 | 93,915 | -0.07(-0.22%) |
Jun 26, 2024 | 31.36 | 31.85 | 31.11 | 31.62 | 171,267 | +0.26(+0.83%) |
Jun 25, 2024 | 32.37 | 32.37 | 31.20 | 31.36 | 220,642 | -0.94(-2.91%) |
Jun 24, 2024 | 32.45 | 33.05 | 32.21 | 32.30 | 211,485 | -0.17(-0.52%) |
Jun 21, 2024 | 31.33 | 32.52 | 30.91 | 32.47 | 222,836 | +1.28(+4.10%) |
Jun 20, 2024 | 31.39 | 31.98 | 31.07 | 31.19 | 157,066 | -0.21(-0.67%) |
Jun 18, 2024 | 31.88 | 32.10 | 31.16 | 31.40 | 104,955 | -0.51(-1.60%) |
Jun 17, 2024 | 31.83 | 32.15 | 31.44 | 31.91 | 92,224 | -0.25(-0.78%) |
Jun 14, 2024 | 31.88 | 32.24 | 31.77 | 32.16 | 100,414 | -0.06(-0.19%) |
Jun 13, 2024 | 32.42 | 32.62 | 32.04 | 32.22 | 88,939 | -0.22(-0.68%) |
Jun 12, 2024 | 32.94 | 33.71 | 32.36 | 32.44 | 266,703 | +0.74(+2.33%) |
Jun 11, 2024 | 32.41 | 32.72 | 31.68 | 31.70 | 103,146 | -1.06(-3.24%) |
Jun 10, 2024 | 31.59 | 33.21 | 31.47 | 32.76 | 148,162 | +0.90(+2.82%) |
Jun 07, 2024 | 32.00 | 32.24 | 31.72 | 31.86 | 103,810 | -0.61(-1.88%) |
Jun 06, 2024 | 32.72 | 33.07 | 32.36 | 32.47 | 99,065 | -0.52(-1.58%) |
Jun 05, 2024 | 32.62 | 33.10 | 32.15 | 32.99 | 97,209 | +0.64(+1.98%) |
Jun 04, 2024 | 33.64 | 33.84 | 32.28 | 32.35 | 114,726 | -1.59(-4.68%) |
Jun 03, 2024 | 34.39 | 34.39 | 33.71 | 33.94 | 130,434 | -0.07(-0.21%) |
May 31, 2024 | 33.51 | 34.04 | 33.25 | 34.01 | 167,618 | +0.71(+2.13%) |
May 30, 2024 | 33.00 | 33.47 | 32.79 | 33.30 | 77,413 | +0.59(+1.80%) |
May 29, 2024 | 32.89 | 33.08 | 32.49 | 32.71 | 107,693 | -0.76(-2.27%) |
May 28, 2024 | 33.75 | 33.82 | 33.09 | 33.47 | 108,034 | -0.16(-0.48%) |
May 24, 2024 | 33.49 | 33.73 | 33.23 | 33.63 | 87,251 | +0.40(+1.20%) |
May 23, 2024 | 33.76 | 33.76 | 32.90 | 33.23 | 209,956 | -0.29(-0.87%) |
May 22, 2024 | 34.43 | 34.53 | 33.22 | 33.52 | 161,805 | -1.09(-3.15%) |
May 21, 2024 | 34.58 | 34.95 | 34.34 | 34.61 | 81,304 | -0.07(-0.20%) |
May 20, 2024 | 35.00 | 35.46 | 34.64 | 34.68 | 170,570 | -0.29(-0.83%) |
May 17, 2024 | 34.61 | 35.41 | 34.52 | 34.97 | 163,401 | +0.60(+1.75%) |
May 16, 2024 | 34.74 | 35.22 | 34.31 | 34.37 | 131,816 | -0.50(-1.43%) |
May 15, 2024 | 34.24 | 35.16 | 34.08 | 34.87 | 187,895 | +1.23(+3.66%) |
May 14, 2024 | 34.07 | 34.09 | 33.51 | 33.64 | 130,287 | -0.09(-0.27%) |
May 13, 2024 | 34.34 | 34.47 | 33.72 | 33.73 | 129,682 | -0.28(-0.82%) |
May 10, 2024 | 34.78 | 34.88 | 33.85 | 34.01 | 164,276 | -0.76(-2.19%) |
May 09, 2024 | 34.08 | 35.00 | 34.06 | 34.77 | 178,205 | +0.97(+2.87%) |
May 08, 2024 | 33.82 | 34.07 | 33.32 | 33.80 | 164,835 | -0.36(-1.05%) |
May 07, 2024 | 34.56 | 34.75 | 34.15 | 34.16 | 212,822 | -0.35(-1.01%) |
May 06, 2024 | 33.93 | 34.80 | 33.60 | 34.51 | 242,060 | +0.94(+2.80%) |
May 03, 2024 | 33.17 | 34.33 | 32.88 | 33.57 | 326,296 | +1.24(+3.84%) |
May 02, 2024 | 31.89 | 32.50 | 31.58 | 32.33 | 215,828 | +1.15(+3.69%) |