Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 32.51 | 32.51 | 30.80 | 31.15 | 149,665 | -1.60(-4.89%) |
Jul 25, 2024 | 31.92 | 32.89 | 30.60 | 32.75 | 254,896 | +0.59(+1.83%) |
Jul 24, 2024 | 30.78 | 32.21 | 30.27 | 32.16 | 221,705 | +1.32(+4.28%) |
Jul 23, 2024 | 30.72 | 31.09 | 30.24 | 30.84 | 103,770 | +0.05(+0.16%) |
Jul 22, 2024 | 31.37 | 31.99 | 30.61 | 30.79 | 143,336 | -0.83(-2.62%) |
Jul 19, 2024 | 31.44 | 32.00 | 31.26 | 31.62 | 127,949 | +0.10(+0.32%) |
Jul 18, 2024 | 31.38 | 31.65 | 29.68 | 31.52 | 274,276 | +0.83(+2.70%) |
Jul 17, 2024 | 31.66 | 31.66 | 30.15 | 30.69 | 204,555 | -0.78(-2.48%) |
Jul 16, 2024 | 32.20 | 32.44 | 31.40 | 31.47 | 173,562 | -0.96(-2.96%) |
Jul 15, 2024 | 32.70 | 33.10 | 32.25 | 32.43 | 109,750 | -0.19(-0.58%) |
Jul 12, 2024 | 33.00 | 33.08 | 32.13 | 32.62 | 180,928 | -0.89(-2.66%) |
Jul 11, 2024 | 34.85 | 34.85 | 32.94 | 33.51 | 225,193 | -2.90(-7.96%) |
Jul 10, 2024 | 36.50 | 37.50 | 36.30 | 36.41 | 53,455 | -0.78(-2.10%) |
Jul 09, 2024 | 37.11 | 38.23 | 36.78 | 37.19 | 60,386 | +0.07(+0.19%) |
Jul 08, 2024 | 37.13 | 37.62 | 36.95 | 37.12 | 60,207 | -0.23(-0.62%) |
Jul 05, 2024 | 37.59 | 38.14 | 37.22 | 37.35 | 68,661 | -0.31(-0.82%) |
Jul 03, 2024 | 37.15 | 37.77 | 36.88 | 37.66 | 73,072 | +0.10(+0.27%) |
Jul 02, 2024 | 38.08 | 38.22 | 37.31 | 37.56 | 89,275 | -0.38(-1.00%) |
Jul 01, 2024 | 36.95 | 38.65 | 36.87 | 37.94 | 84,500 | +0.91(+2.46%) |
Jun 28, 2024 | 37.29 | 37.81 | 36.41 | 37.03 | 144,744 | -0.72(-1.91%) |
Jun 27, 2024 | 38.50 | 38.85 | 37.63 | 37.75 | 94,797 | -0.92(-2.39%) |
Jun 26, 2024 | 39.02 | 39.51 | 38.48 | 38.67 | 145,702 | +0.02(+0.06%) |
Jun 25, 2024 | 37.22 | 39.07 | 37.22 | 38.65 | 84,558 | +1.68(+4.56%) |
Jun 24, 2024 | 37.84 | 37.92 | 35.80 | 36.97 | 118,605 | -0.68(-1.81%) |
Jun 21, 2024 | 37.83 | 38.70 | 37.65 | 37.65 | 52,090 | -0.45(-1.19%) |
Jun 20, 2024 | 37.85 | 38.42 | 37.68 | 38.10 | 74,840 | +0.41(+1.08%) |
Jun 18, 2024 | 37.80 | 37.95 | 37.26 | 37.70 | 54,576 | -0.42(-1.09%) |
Jun 17, 2024 | 38.17 | 38.73 | 37.50 | 38.11 | 94,595 | +0.57(+1.53%) |
Jun 14, 2024 | 38.21 | 38.44 | 37.14 | 37.54 | 93,694 | +0.13(+0.34%) |
Jun 13, 2024 | 37.83 | 38.29 | 37.12 | 37.41 | 93,893 | -0.56(-1.48%) |
Jun 12, 2024 | 36.44 | 38.12 | 35.84 | 37.97 | 208,769 | -0.91(-2.34%) |
Jun 11, 2024 | 38.92 | 39.23 | 38.25 | 38.88 | 63,201 | +0.44(+1.13%) |
Jun 10, 2024 | 39.13 | 39.99 | 38.05 | 38.45 | 77,844 | -0.60(-1.54%) |
Jun 07, 2024 | 39.40 | 39.95 | 38.77 | 39.05 | 129,280 | +1.07(+2.81%) |
Jun 06, 2024 | 38.54 | 39.26 | 37.95 | 37.98 | 90,217 | -0.24(-0.62%) |
Jun 05, 2024 | 37.80 | 38.82 | 37.80 | 38.22 | 107,910 | +0.20(+0.52%) |
Jun 04, 2024 | 39.45 | 39.60 | 37.59 | 38.02 | 192,675 | -1.16(-2.95%) |
Jun 03, 2024 | 38.39 | 39.78 | 38.27 | 39.18 | 129,060 | +0.39(+0.99%) |
May 31, 2024 | 40.36 | 40.92 | 38.67 | 38.80 | 256,994 | -2.30(-5.61%) |
May 30, 2024 | 41.98 | 42.19 | 41.01 | 41.10 | 206,066 | -1.89(-4.39%) |
May 29, 2024 | 42.86 | 43.41 | 42.66 | 42.99 | 166,448 | +1.26(+3.01%) |
May 28, 2024 | 40.21 | 41.81 | 39.82 | 41.73 | 173,126 | +0.83(+2.03%) |
May 24, 2024 | 40.55 | 41.07 | 40.18 | 40.90 | 128,769 | -0.05(-0.12%) |
May 23, 2024 | 38.54 | 40.95 | 38.54 | 40.95 | 272,598 | +2.57(+6.70%) |
May 22, 2024 | 37.70 | 38.66 | 37.22 | 38.38 | 138,858 | +0.97(+2.59%) |
May 21, 2024 | 37.48 | 37.81 | 37.16 | 37.41 | 76,008 | +0.05(+0.13%) |
May 20, 2024 | 36.70 | 37.41 | 36.53 | 37.36 | 97,248 | +0.75(+2.05%) |
May 17, 2024 | 36.59 | 36.94 | 36.34 | 36.61 | 95,966 | +0.11(+0.30%) |
May 16, 2024 | 36.03 | 36.60 | 35.89 | 36.50 | 130,985 | +0.23(+0.63%) |
May 15, 2024 | 36.47 | 36.77 | 35.96 | 36.27 | 241,408 | -2.08(-5.42%) |
May 14, 2024 | 38.37 | 38.83 | 37.69 | 38.35 | 182,090 | -0.72(-1.85%) |
May 13, 2024 | 38.93 | 39.78 | 38.36 | 39.07 | 169,439 | -0.35(-0.88%) |
May 10, 2024 | 38.62 | 39.73 | 38.62 | 39.42 | 161,528 | +0.52(+1.35%) |
May 09, 2024 | 40.30 | 40.40 | 38.82 | 38.89 | 321,621 | -2.75(-6.60%) |
May 08, 2024 | 41.49 | 42.07 | 41.38 | 41.64 | 137,062 | +0.94(+2.31%) |
May 07, 2024 | 41.42 | 41.44 | 40.38 | 40.70 | 152,720 | -1.30(-3.08%) |
May 06, 2024 | 41.18 | 42.50 | 40.92 | 42.00 | 127,490 | +0.03(+0.07%) |
May 03, 2024 | 41.08 | 42.28 | 40.07 | 41.97 | 195,038 | -1.05(-2.44%) |
May 02, 2024 | 43.34 | 45.09 | 42.78 | 43.02 | 231,756 | -1.71(-3.83%) |