Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 32.17 | 32.81 | 31.35 | 31.48 | 2,484,853 | -0.94(-2.90%) |
Jul 17, 2024 | 32.43 | 33.33 | 31.94 | 32.42 | 1,116,141 | -0.47(-1.43%) |
Jul 16, 2024 | 31.66 | 32.92 | 31.16 | 32.89 | 1,574,651 | +1.88(+6.06%) |
Jul 15, 2024 | 32.23 | 32.48 | 30.93 | 31.01 | 1,455,727 | -1.71(-5.23%) |
Jul 12, 2024 | 32.50 | 33.52 | 32.41 | 32.72 | 1,520,722 | +0.52(+1.61%) |
Jul 11, 2024 | 30.21 | 32.28 | 30.00 | 32.20 | 2,583,137 | +3.07(+10.54%) |
Jul 10, 2024 | 29.15 | 29.34 | 28.84 | 29.13 | 785,910 | +0.13(+0.45%) |
Jul 09, 2024 | 28.79 | 29.44 | 28.72 | 29.00 | 603,157 | +0.10(+0.35%) |
Jul 08, 2024 | 29.00 | 29.18 | 28.37 | 28.90 | 1,209,493 | -0.13(-0.45%) |
Jul 05, 2024 | 28.90 | 29.29 | 28.50 | 29.03 | 708,890 | +0.03(+0.10%) |
Jul 03, 2024 | 28.63 | 29.32 | 28.31 | 29.00 | 537,792 | +0.30(+1.05%) |
Jul 02, 2024 | 28.71 | 29.05 | 28.20 | 28.70 | 1,380,176 | -0.03(-0.10%) |
Jul 01, 2024 | 29.68 | 29.68 | 28.42 | 28.73 | 1,227,786 | -0.87(-2.94%) |
Jun 28, 2024 | 30.24 | 30.24 | 28.99 | 29.60 | 3,433,563 | -0.31(-1.04%) |
Jun 27, 2024 | 29.86 | 30.12 | 29.57 | 29.91 | 883,612 | +0.02(+0.07%) |
Jun 26, 2024 | 29.98 | 30.32 | 29.73 | 29.89 | 739,006 | -0.38(-1.26%) |
Jun 25, 2024 | 30.51 | 30.57 | 29.99 | 30.27 | 590,888 | -0.38(-1.24%) |
Jun 24, 2024 | 30.47 | 30.86 | 30.16 | 30.65 | 1,017,079 | +0.28(+0.92%) |
Jun 21, 2024 | 30.40 | 30.51 | 29.91 | 30.37 | 2,475,609 | -0.05(-0.16%) |
Jun 20, 2024 | 30.95 | 31.22 | 30.00 | 30.42 | 1,425,190 | -0.57(-1.84%) |
Jun 18, 2024 | 30.77 | 31.25 | 30.18 | 30.99 | 748,419 | +0.13(+0.42%) |
Jun 17, 2024 | 31.15 | 31.25 | 29.85 | 30.86 | 824,062 | -0.57(-1.81%) |
Jun 14, 2024 | 31.07 | 31.72 | 31.07 | 31.43 | 470,208 | -0.16(-0.51%) |
Jun 13, 2024 | 31.74 | 32.05 | 31.52 | 31.59 | 477,495 | -0.35(-1.10%) |
Jun 12, 2024 | 33.22 | 33.38 | 31.84 | 31.94 | 1,021,563 | +0.35(+1.11%) |
Jun 11, 2024 | 31.22 | 32.01 | 30.95 | 31.59 | 964,768 | +0.08(+0.25%) |
Jun 10, 2024 | 30.73 | 31.62 | 30.43 | 31.51 | 759,998 | +0.26(+0.83%) |
Jun 07, 2024 | 31.16 | 31.75 | 30.90 | 31.25 | 632,780 | -0.54(-1.70%) |
Jun 06, 2024 | 32.78 | 33.19 | 31.74 | 31.79 | 671,930 | -1.38(-4.16%) |
Jun 05, 2024 | 33.00 | 33.46 | 32.76 | 33.17 | 838,488 | +0.31(+0.94%) |
Jun 04, 2024 | 32.99 | 33.33 | 32.82 | 32.86 | 720,470 | -0.40(-1.20%) |
Jun 03, 2024 | 33.45 | 33.83 | 32.84 | 33.26 | 1,099,517 | -0.03(-0.09%) |
May 31, 2024 | 32.89 | 33.29 | 32.28 | 33.29 | 1,409,745 | +0.47(+1.43%) |
May 30, 2024 | 32.45 | 33.11 | 32.13 | 32.82 | 932,781 | +0.75(+2.34%) |
May 29, 2024 | 32.00 | 32.59 | 31.34 | 32.07 | 1,677,265 | -0.63(-1.93%) |
May 28, 2024 | 33.57 | 33.99 | 32.59 | 32.70 | 1,619,631 | -0.63(-1.89%) |
May 24, 2024 | 32.37 | 33.61 | 32.12 | 33.33 | 924,314 | +1.20(+3.73%) |
May 23, 2024 | 33.16 | 33.35 | 31.78 | 32.13 | 1,499,532 | -0.74(-2.25%) |
May 22, 2024 | 32.13 | 33.76 | 32.04 | 32.87 | 2,561,906 | +0.56(+1.73%) |
May 21, 2024 | 31.49 | 32.47 | 31.35 | 32.31 | 1,249,669 | +0.56(+1.76%) |
May 20, 2024 | 31.81 | 32.38 | 31.23 | 31.75 | 1,387,696 | -0.13(-0.41%) |
May 17, 2024 | 31.89 | 32.05 | 31.65 | 31.88 | 761,588 | +0.01(+0.03%) |
May 16, 2024 | 32.16 | 32.37 | 31.41 | 31.87 | 1,077,113 | -0.41(-1.27%) |
May 15, 2024 | 32.59 | 32.59 | 31.32 | 32.28 | 1,031,128 | +0.49(+1.54%) |
May 14, 2024 | 32.60 | 32.90 | 31.40 | 31.79 | 2,571,077 | -0.26(-0.81%) |
May 13, 2024 | 32.74 | 32.74 | 31.52 | 32.05 | 1,155,792 | -0.03(-0.09%) |
May 10, 2024 | 32.47 | 32.65 | 31.40 | 32.08 | 1,743,853 | -0.49(-1.50%) |
May 09, 2024 | 30.50 | 32.74 | 30.28 | 32.57 | 3,170,404 | +2.12(+6.96%) |
May 08, 2024 | 27.10 | 30.77 | 26.87 | 30.45 | 3,340,734 | +4.26(+16.27%) |
May 07, 2024 | 26.15 | 26.64 | 26.07 | 26.19 | 751,807 | +0.13(+0.50%) |
May 06, 2024 | 26.23 | 26.49 | 25.72 | 26.06 | 593,914 | +0.08(+0.31%) |
May 03, 2024 | 25.98 | 26.15 | 25.49 | 25.98 | 920,375 | +0.76(+3.01%) |
May 02, 2024 | 25.07 | 25.32 | 24.59 | 25.22 | 904,401 | +0.79(+3.23%) |