Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 31.97 | 32.00 | 31.22 | 31.29 | 35,929 | -0.51(-1.60%) |
Jul 17, 2024 | 31.88 | 32.22 | 31.54 | 31.80 | 24,746 | -0.28(-0.87%) |
Jul 16, 2024 | 31.49 | 32.11 | 31.11 | 32.08 | 41,585 | +0.93(+2.99%) |
Jul 15, 2024 | 30.81 | 31.40 | 30.78 | 31.15 | 127,009 | +2.80(+9.88%) |
Jul 12, 2024 | 28.22 | 28.65 | 28.22 | 28.35 | 12,322 | +0.15(+0.53%) |
Jul 11, 2024 | 28.82 | 28.88 | 28.17 | 28.20 | 23,218 | +0.06(+0.21%) |
Jul 10, 2024 | 28.47 | 28.47 | 28.14 | 28.14 | 10,745 | -0.27(-0.95%) |
Jul 09, 2024 | 28.09 | 28.59 | 28.00 | 28.41 | 28,366 | +1.06(+3.88%) |
Jul 08, 2024 | 28.10 | 28.10 | 27.00 | 27.35 | 22,934 | -0.37(-1.33%) |
Jul 05, 2024 | 27.28 | 27.98 | 27.21 | 27.72 | 75,629 | -0.86(-3.01%) |
Jul 04, 2024 | 27.94 | 28.64 | 27.86 | 28.58 | 62,063 | -0.72(-2.46%) |
Jul 03, 2024 | 29.61 | 29.83 | 29.26 | 29.30 | 51,104 | -1.12(-3.68%) |
Jul 02, 2024 | 31.08 | 31.15 | 30.42 | 30.42 | 52,771 | +0.87(+2.94%) |
Jun 28, 2024 | 29.55 | 0 | -0.78(-2.57%) | |||
Jun 27, 2024 | 30.31 | 30.74 | 30.31 | 30.33 | 21,909 | +0.29(+0.97%) |
Jun 26, 2024 | 30.37 | 30.53 | 29.97 | 30.04 | 22,836 | -0.50(-1.64%) |
Jun 25, 2024 | 30.09 | 30.62 | 29.99 | 30.54 | 54,250 | +1.38(+4.73%) |
Jun 24, 2024 | 30.20 | 30.37 | 29.10 | 29.16 | 82,547 | -2.55(-8.04%) |
Jun 21, 2024 | 31.42 | 31.77 | 31.31 | 31.71 | 37,587 | -0.27(-0.84%) |
Jun 20, 2024 | 32.23 | 32.29 | 31.88 | 31.98 | 34,350 | -0.03(-0.09%) |
Jun 19, 2024 | 32.19 | 32.19 | 31.99 | 32.01 | 32,994 | +0.19(+0.60%) |
Jun 18, 2024 | 32.14 | 32.29 | 31.68 | 31.82 | 45,174 | -1.12(-3.40%) |
Jun 17, 2024 | 32.50 | 33.22 | 32.27 | 32.94 | 41,691 | +0.51(+1.57%) |
Jun 14, 2024 | 33.40 | 33.40 | 32.20 | 32.43 | 50,639 | -0.54(-1.64%) |
Jun 13, 2024 | 33.67 | 33.75 | 32.90 | 32.97 | 33,034 | -0.51(-1.52%) |
Jun 12, 2024 | 34.13 | 34.54 | 33.28 | 33.48 | 137,401 | +0.09(+0.27%) |
Jun 11, 2024 | 33.36 | 33.50 | 32.80 | 33.39 | 69,072 | -1.15(-3.33%) |
Jun 10, 2024 | 34.40 | 34.80 | 34.39 | 34.54 | 21,845 | +0.20(+0.58%) |
Jun 07, 2024 | 35.26 | 35.45 | 33.90 | 34.34 | 83,733 | -0.37(-1.07%) |
Jun 06, 2024 | 35.18 | 35.35 | 34.71 | 34.71 | 22,866 | -0.52(-1.48%) |
Jun 05, 2024 | 35.01 | 35.50 | 34.85 | 35.23 | 56,071 | +0.43(+1.24%) |
Jun 04, 2024 | 34.26 | 35.07 | 34.17 | 34.80 | 64,519 | +0.83(+2.44%) |
Jun 03, 2024 | 34.26 | 34.61 | 33.71 | 33.97 | 74,752 | +0.78(+2.35%) |
May 31, 2024 | 33.81 | 33.81 | 32.73 | 33.19 | 100,187 | -0.64(-1.89%) |
May 30, 2024 | 33.67 | 34.32 | 33.64 | 33.83 | 27,028 | +0.53(+1.59%) |
May 29, 2024 | 33.48 | 33.54 | 33.22 | 33.30 | 19,644 | -0.44(-1.30%) |
May 28, 2024 | 33.57 | 33.74 | 33.11 | 33.74 | 71,104 | -0.33(-0.97%) |
May 27, 2024 | 33.88 | 34.75 | 33.85 | 34.07 | 38,667 | -0.03(-0.09%) |
May 24, 2024 | 33.34 | 34.17 | 33.07 | 34.10 | 62,934 | +0.85(+2.56%) |
May 23, 2024 | 34.17 | 34.17 | 33.05 | 33.25 | 71,705 | -1.19(-3.46%) |
May 22, 2024 | 34.35 | 34.85 | 34.26 | 34.44 | 102,501 | +0.30(+0.88%) |
May 21, 2024 | 34.92 | 35.12 | 34.09 | 34.14 | 110,828 | +1.23(+3.74%) |
May 17, 2024 | 32.91 | 0 | +0.87(+2.72%) | |||
May 16, 2024 | 32.47 | 32.65 | 31.75 | 32.04 | 46,264 | -0.42(-1.29%) |
May 15, 2024 | 31.61 | 32.59 | 31.54 | 32.46 | 114,746 | +2.14(+7.06%) |
May 14, 2024 | 30.49 | 30.61 | 30.13 | 30.32 | 117,648 | -0.85(-2.73%) |
May 13, 2024 | 30.97 | 31.28 | 30.88 | 31.17 | 59,736 | +1.23(+4.11%) |
May 10, 2024 | 30.96 | 31.04 | 29.70 | 29.94 | 109,317 | -0.92(-2.98%) |
May 09, 2024 | 30.36 | 30.88 | 30.20 | 30.86 | 74,042 | -0.04(-0.13%) |
May 08, 2024 | 30.75 | 31.02 | 30.65 | 30.90 | 42,884 | -0.28(-0.90%) |
May 07, 2024 | 31.34 | 31.73 | 31.18 | 31.18 | 26,419 | -0.02(-0.06%) |
May 06, 2024 | 31.34 | 31.60 | 30.98 | 31.20 | 41,438 | +0.51(+1.66%) |
May 03, 2024 | 30.18 | 30.69 | 30.14 | 30.69 | 126,772 | +1.36(+4.64%) |
May 02, 2024 | 29.04 | 29.41 | 28.87 | 29.33 | 138,499 | +1.09(+3.86%) |