Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 34.51 | 34.78 | 34.30 | 34.45 | 852,721 | -0.79(-2.24%) |
Jul 25, 2024 | 35.50 | 35.58 | 34.53 | 35.24 | 1,163,802 | -0.83(-2.30%) |
Jul 24, 2024 | 34.87 | 36.14 | 34.62 | 36.07 | 1,252,889 | +1.16(+3.32%) |
Jul 23, 2024 | 34.60 | 34.96 | 34.38 | 34.91 | 433,052 | +0.08(+0.23%) |
Jul 22, 2024 | 33.93 | 35.14 | 33.81 | 34.83 | 709,463 | +0.39(+1.13%) |
Jul 19, 2024 | 34.31 | 34.57 | 34.20 | 34.44 | 624,010 | +0.65(+1.92%) |
Jul 18, 2024 | 33.57 | 33.90 | 33.11 | 33.79 | 700,082 | +0.75(+2.27%) |
Jul 17, 2024 | 33.29 | 33.56 | 32.81 | 33.04 | 951,100 | -0.02(-0.06%) |
Jul 16, 2024 | 33.73 | 33.89 | 32.99 | 33.06 | 875,522 | -1.39(-4.03%) |
Jul 15, 2024 | 34.30 | 34.54 | 33.99 | 34.45 | 926,792 | +1.09(+3.27%) |
Jul 12, 2024 | 33.77 | 33.94 | 33.33 | 33.36 | 822,789 | -0.32(-0.95%) |
Jul 11, 2024 | 33.49 | 33.75 | 33.01 | 33.68 | 1,393,810 | -1.00(-2.88%) |
Jul 10, 2024 | 34.85 | 35.08 | 34.62 | 34.68 | 758,505 | -0.34(-0.97%) |
Jul 09, 2024 | 34.85 | 35.49 | 34.61 | 35.02 | 946,502 | +0.49(+1.42%) |
Jul 08, 2024 | 34.73 | 35.09 | 34.40 | 34.53 | 592,001 | -0.20(-0.58%) |
Jul 05, 2024 | 35.04 | 35.46 | 34.52 | 34.73 | 874,129 | -0.74(-2.09%) |
Jul 03, 2024 | 36.26 | 36.38 | 35.37 | 35.47 | 1,134,294 | -1.48(-4.01%) |
Jul 02, 2024 | 36.82 | 37.59 | 36.68 | 36.95 | 1,042,407 | -0.79(-2.09%) |
Jul 01, 2024 | 37.17 | 37.89 | 36.43 | 37.74 | 1,165,264 | +1.85(+5.15%) |
Jun 28, 2024 | 33.79 | 35.90 | 33.76 | 35.89 | 1,729,319 | +1.90(+5.59%) |
Jun 27, 2024 | 33.96 | 34.07 | 33.74 | 33.99 | 516,807 | -0.36(-1.05%) |
Jun 26, 2024 | 34.19 | 34.38 | 34.02 | 34.35 | 688,526 | +1.42(+4.31%) |
Jun 25, 2024 | 33.37 | 33.40 | 32.88 | 32.93 | 493,143 | -0.20(-0.61%) |
Jun 24, 2024 | 33.38 | 33.71 | 33.10 | 33.13 | 509,441 | -0.34(-1.00%) |
Jun 21, 2024 | 33.13 | 33.84 | 32.92 | 33.47 | 604,122 | +0.05(+0.15%) |
Jun 20, 2024 | 33.95 | 34.05 | 33.37 | 33.42 | 754,988 | +0.69(+2.11%) |
Jun 18, 2024 | 33.48 | 33.67 | 32.73 | 32.73 | 952,203 | -0.96(-2.85%) |
Jun 17, 2024 | 33.84 | 34.09 | 33.56 | 33.69 | 749,307 | +1.08(+3.30%) |
Jun 14, 2024 | 32.92 | 33.08 | 32.46 | 32.61 | 1,117,780 | -0.80(-2.40%) |
Jun 13, 2024 | 34.14 | 34.47 | 33.31 | 33.41 | 1,091,928 | -1.51(-4.33%) |
Jun 12, 2024 | 34.34 | 34.98 | 33.71 | 34.92 | 1,866,504 | -0.80(-2.24%) |
Jun 11, 2024 | 36.68 | 36.82 | 35.68 | 35.72 | 996,538 | -1.11(-3.00%) |
Jun 10, 2024 | 36.71 | 37.07 | 36.65 | 36.83 | 734,301 | +0.76(+2.11%) |
Jun 07, 2024 | 35.72 | 36.21 | 35.72 | 36.07 | 1,016,828 | +1.92(+5.61%) |
Jun 06, 2024 | 34.51 | 34.55 | 33.93 | 34.15 | 939,167 | +0.11(+0.32%) |
Jun 05, 2024 | 34.39 | 35.07 | 34.01 | 34.04 | 1,875,929 | -0.74(-2.13%) |
Jun 04, 2024 | 35.30 | 35.54 | 34.60 | 34.78 | 1,909,460 | -1.26(-3.48%) |
Jun 03, 2024 | 37.19 | 37.22 | 35.89 | 36.04 | 1,498,056 | -1.66(-4.40%) |
May 31, 2024 | 37.74 | 38.04 | 37.52 | 37.70 | 1,634,079 | -0.82(-2.13%) |
May 30, 2024 | 38.80 | 39.04 | 38.42 | 38.52 | 1,190,598 | -1.09(-2.74%) |
May 29, 2024 | 39.18 | 40.01 | 39.11 | 39.61 | 1,630,755 | +1.38(+3.62%) |
May 28, 2024 | 36.69 | 38.25 | 36.67 | 38.22 | 1,887,814 | +1.62(+4.43%) |
May 24, 2024 | 37.12 | 37.20 | 36.53 | 36.60 | 771,656 | -0.35(-0.94%) |
May 23, 2024 | 36.05 | 37.23 | 36.05 | 36.95 | 1,555,722 | +0.79(+2.19%) |
May 22, 2024 | 36.64 | 36.68 | 36.06 | 36.16 | 735,709 | -0.08(-0.22%) |
May 21, 2024 | 36.07 | 36.44 | 36.04 | 36.24 | 860,956 | -0.59(-1.61%) |
May 20, 2024 | 36.88 | 36.94 | 36.58 | 36.83 | 785,687 | +0.41(+1.14%) |
May 17, 2024 | 36.14 | 36.51 | 35.99 | 36.41 | 1,049,755 | +0.69(+1.94%) |
May 16, 2024 | 35.26 | 35.80 | 35.24 | 35.72 | 1,173,671 | +0.15(+0.42%) |
May 15, 2024 | 35.83 | 36.14 | 35.38 | 35.57 | 1,753,324 | -1.52(-4.10%) |
May 14, 2024 | 37.29 | 37.60 | 37.00 | 37.10 | 1,787,960 | -0.57(-1.52%) |
May 13, 2024 | 37.40 | 37.71 | 37.35 | 37.67 | 876,742 | -0.21(-0.55%) |
May 10, 2024 | 37.73 | 38.13 | 37.63 | 37.88 | 1,170,070 | +0.55(+1.48%) |
May 09, 2024 | 38.26 | 38.28 | 37.13 | 37.32 | 2,295,503 | -0.42(-1.13%) |
May 08, 2024 | 37.63 | 37.80 | 37.45 | 37.75 | 1,452,091 | +0.71(+1.92%) |
May 07, 2024 | 36.85 | 37.24 | 36.47 | 37.04 | 2,441,731 | -0.71(-1.88%) |
May 06, 2024 | 38.15 | 38.43 | 37.68 | 37.75 | 985,635 | -0.47(-1.24%) |
May 03, 2024 | 38.01 | 38.93 | 37.82 | 38.22 | 3,171,283 | -1.22(-3.08%) |
May 02, 2024 | 40.32 | 40.57 | 39.25 | 39.44 | 1,769,152 | -0.30(-0.75%) |