Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 35.74 | 36.09 | 35.35 | 36.03 | 114,976 | +0.53(+1.49%) |
Jul 25, 2024 | 35.41 | 35.84 | 35.41 | 35.50 | 148,651 | +0.20(+0.57%) |
Jul 24, 2024 | 35.38 | 35.60 | 35.12 | 35.30 | 123,871 | -0.08(-0.23%) |
Jul 23, 2024 | 34.43 | 35.54 | 34.43 | 35.38 | 172,273 | +0.83(+2.40%) |
Jul 22, 2024 | 33.86 | 34.67 | 33.63 | 34.55 | 127,774 | +0.70(+2.07%) |
Jul 19, 2024 | 34.25 | 34.50 | 33.80 | 33.85 | 181,031 | -0.21(-0.62%) |
Jul 18, 2024 | 34.59 | 34.98 | 33.92 | 34.06 | 228,620 | -0.49(-1.42%) |
Jul 17, 2024 | 34.63 | 34.89 | 34.14 | 34.55 | 191,213 | -0.18(-0.52%) |
Jul 16, 2024 | 33.87 | 34.84 | 33.85 | 34.73 | 157,075 | +1.14(+3.39%) |
Jul 15, 2024 | 33.41 | 34.15 | 33.38 | 33.59 | 239,923 | +0.27(+0.81%) |
Jul 12, 2024 | 33.04 | 33.78 | 32.83 | 33.32 | 217,098 | +0.35(+1.06%) |
Jul 11, 2024 | 32.46 | 33.16 | 32.34 | 32.97 | 188,039 | +0.84(+2.61%) |
Jul 10, 2024 | 32.50 | 32.50 | 32.00 | 32.13 | 126,235 | -0.08(-0.25%) |
Jul 09, 2024 | 32.60 | 32.60 | 31.94 | 32.21 | 101,694 | -0.40(-1.23%) |
Jul 08, 2024 | 32.72 | 32.88 | 32.41 | 32.61 | 193,479 | +0.08(+0.25%) |
Jul 05, 2024 | 32.63 | 32.78 | 32.42 | 32.53 | 101,881 | -0.22(-0.67%) |
Jul 03, 2024 | 32.55 | 32.94 | 32.51 | 32.75 | 67,660 | +0.05(+0.15%) |
Jul 02, 2024 | 32.63 | 32.99 | 31.90 | 32.70 | 93,585 | +0.07(+0.21%) |
Jul 01, 2024 | 32.41 | 32.73 | 32.26 | 32.63 | 254,066 | -0.14(-0.43%) |
Jun 28, 2024 | 33.08 | 33.08 | 32.36 | 32.77 | 610,369 | +0.02(+0.06%) |
Jun 27, 2024 | 33.17 | 33.17 | 32.39 | 32.75 | 148,503 | -0.17(-0.52%) |
Jun 26, 2024 | 33.26 | 33.62 | 32.92 | 32.92 | 151,925 | -0.39(-1.17%) |
Jun 25, 2024 | 33.55 | 33.77 | 32.84 | 33.31 | 174,101 | -0.16(-0.48%) |
Jun 24, 2024 | 33.96 | 34.35 | 33.26 | 33.47 | 237,608 | -0.35(-1.03%) |
Jun 21, 2024 | 33.86 | 34.00 | 33.72 | 33.82 | 290,232 | +0.00(+0.00%) |
Jun 20, 2024 | 33.36 | 33.83 | 33.36 | 33.82 | 213,584 | +0.15(+0.43%) |
Jun 18, 2024 | 33.93 | 34.16 | 33.61 | 33.67 | 194,652 | -0.08(-0.24%) |
Jun 17, 2024 | 32.89 | 33.76 | 32.89 | 33.76 | 149,708 | +0.81(+2.46%) |
Jun 14, 2024 | 32.99 | 33.26 | 32.95 | 32.95 | 222,612 | -0.12(-0.36%) |
Jun 13, 2024 | 33.13 | 33.36 | 32.75 | 33.06 | 202,768 | -0.19(-0.57%) |
Jun 12, 2024 | 33.45 | 33.50 | 33.00 | 33.25 | 212,024 | +0.18(+0.55%) |
Jun 11, 2024 | 32.94 | 33.19 | 32.83 | 33.07 | 91,716 | +0.04(+0.12%) |
Jun 10, 2024 | 32.92 | 33.10 | 32.74 | 33.03 | 84,812 | +0.14(+0.43%) |
Jun 07, 2024 | 32.62 | 32.95 | 32.61 | 32.89 | 193,804 | +0.27(+0.84%) |
Jun 06, 2024 | 32.45 | 32.88 | 32.45 | 32.62 | 94,600 | +0.04(+0.12%) |
Jun 05, 2024 | 32.85 | 32.90 | 32.40 | 32.58 | 136,936 | -0.66(-1.97%) |
Jun 04, 2024 | 34.01 | 34.34 | 33.03 | 33.23 | 185,432 | -0.77(-2.27%) |
Jun 03, 2024 | 33.16 | 34.15 | 33.03 | 34.01 | 231,660 | +0.92(+2.79%) |
May 31, 2024 | 32.34 | 33.22 | 32.13 | 33.09 | 227,508 | +0.90(+2.80%) |
May 30, 2024 | 31.58 | 32.32 | 31.23 | 32.19 | 138,576 | +0.84(+2.66%) |
May 29, 2024 | 31.24 | 31.86 | 31.06 | 31.35 | 172,276 | -0.15(-0.48%) |
May 28, 2024 | 31.39 | 31.65 | 31.25 | 31.50 | 145,612 | +0.33(+1.07%) |
May 24, 2024 | 31.20 | 31.34 | 31.14 | 31.17 | 56,192 | +0.07(+0.23%) |
May 23, 2024 | 31.30 | 31.42 | 30.96 | 31.10 | 112,188 | -0.19(-0.60%) |
May 22, 2024 | 31.34 | 31.52 | 31.16 | 31.29 | 106,308 | +0.07(+0.23%) |
May 21, 2024 | 31.16 | 31.42 | 30.68 | 31.21 | 189,808 | -0.01(-0.04%) |
May 20, 2024 | 31.39 | 31.61 | 31.23 | 31.23 | 65,124 | -0.16(-0.51%) |
May 17, 2024 | 31.44 | 31.58 | 31.25 | 31.39 | 76,984 | +0.07(+0.23%) |
May 16, 2024 | 31.41 | 31.41 | 31.11 | 31.32 | 70,068 | -0.13(-0.41%) |
May 15, 2024 | 31.50 | 31.50 | 30.94 | 31.44 | 98,950 | -0.02(-0.06%) |
May 14, 2024 | 31.52 | 31.52 | 31.23 | 31.46 | 111,658 | +0.27(+0.86%) |
May 13, 2024 | 31.64 | 31.68 | 31.17 | 31.20 | 102,589 | -0.28(-0.89%) |
May 10, 2024 | 31.26 | 31.54 | 31.26 | 31.48 | 75,168 | +0.01(+0.04%) |
May 09, 2024 | 31.12 | 31.48 | 31.12 | 31.46 | 242,672 | +0.49(+1.60%) |
May 08, 2024 | 30.67 | 31.10 | 30.66 | 30.97 | 86,295 | +0.16(+0.52%) |
May 07, 2024 | 30.99 | 31.24 | 30.80 | 30.81 | 112,575 | +0.03(+0.08%) |
May 06, 2024 | 30.70 | 31.41 | 30.70 | 30.78 | 141,652 | -0.04(-0.14%) |
May 03, 2024 | 30.17 | 31.13 | 30.17 | 30.83 | 178,054 | +0.97(+3.26%) |
May 02, 2024 | 30.72 | 30.72 | 28.40 | 29.85 | 212,110 | -0.73(-2.40%) |