Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 33.74 | 34.25 | 33.24 | 33.68 | 19,340 | -0.09(-0.27%) |
Jul 18, 2024 | 34.23 | 34.50 | 33.08 | 33.77 | 25,193 | -0.73(-2.12%) |
Jul 17, 2024 | 33.33 | 34.81 | 33.33 | 34.50 | 70,012 | +1.04(+3.11%) |
Jul 16, 2024 | 32.49 | 34.26 | 31.99 | 33.46 | 88,627 | +1.34(+4.17%) |
Jul 15, 2024 | 34.07 | 34.90 | 31.95 | 32.12 | 50,079 | -0.61(-1.86%) |
Jul 12, 2024 | 33.00 | 33.10 | 30.99 | 32.73 | 17,677 | +0.17(+0.52%) |
Jul 11, 2024 | 31.38 | 32.84 | 31.38 | 32.56 | 30,390 | +1.66(+5.37%) |
Jul 10, 2024 | 30.00 | 31.24 | 30.00 | 30.90 | 21,725 | +0.93(+3.10%) |
Jul 09, 2024 | 30.10 | 30.10 | 29.94 | 29.97 | 4,482 | +0.05(+0.17%) |
Jul 08, 2024 | 30.20 | 30.20 | 29.54 | 29.92 | 25,321 | +0.22(+0.74%) |
Jul 05, 2024 | 30.40 | 30.51 | 29.57 | 29.70 | 28,176 | -0.80(-2.62%) |
Jul 03, 2024 | 30.70 | 30.97 | 30.22 | 30.50 | 13,857 | -0.25(-0.81%) |
Jul 02, 2024 | 30.37 | 30.90 | 30.37 | 30.75 | 11,340 | -0.01(-0.03%) |
Jul 01, 2024 | 31.50 | 31.73 | 30.46 | 30.76 | 29,214 | -0.78(-2.47%) |
Jun 28, 2024 | 30.00 | 31.92 | 29.91 | 31.54 | 94,897 | +1.59(+5.31%) |
Jun 27, 2024 | 29.40 | 30.00 | 29.40 | 29.95 | 10,270 | +0.73(+2.50%) |
Jun 26, 2024 | 28.57 | 29.90 | 28.57 | 29.22 | 12,811 | +0.13(+0.45%) |
Jun 25, 2024 | 29.03 | 29.51 | 28.80 | 29.09 | 8,813 | -0.44(-1.49%) |
Jun 24, 2024 | 29.48 | 29.66 | 28.55 | 29.53 | 14,502 | +0.05(+0.17%) |
Jun 21, 2024 | 29.52 | 29.57 | 29.11 | 29.48 | 35,679 | -0.03(-0.10%) |
Jun 20, 2024 | 29.02 | 30.00 | 29.00 | 29.51 | 29,032 | +0.12(+0.41%) |
Jun 18, 2024 | 29.01 | 29.65 | 29.01 | 29.39 | 15,099 | +0.48(+1.66%) |
Jun 17, 2024 | 28.41 | 28.94 | 27.99 | 28.91 | 16,465 | +0.44(+1.55%) |
Jun 14, 2024 | 28.00 | 29.25 | 28.00 | 28.47 | 16,035 | -0.35(-1.21%) |
Jun 13, 2024 | 29.45 | 29.50 | 28.47 | 28.82 | 14,463 | -0.58(-1.97%) |
Jun 12, 2024 | 29.53 | 30.10 | 29.05 | 29.40 | 20,453 | +0.66(+2.30%) |
Jun 11, 2024 | 28.49 | 28.88 | 28.49 | 28.74 | 8,423 | +0.25(+0.88%) |
Jun 10, 2024 | 28.15 | 28.71 | 28.15 | 28.49 | 8,475 | -0.23(-0.80%) |
Jun 07, 2024 | 28.22 | 29.09 | 28.22 | 28.72 | 18,635 | +0.15(+0.53%) |
Jun 06, 2024 | 28.60 | 29.10 | 28.46 | 28.57 | 6,200 | -0.33(-1.14%) |
Jun 05, 2024 | 28.36 | 29.28 | 28.12 | 28.90 | 24,260 | +0.22(+0.77%) |
Jun 04, 2024 | 29.08 | 29.08 | 28.15 | 28.68 | 13,410 | -0.29(-1.00%) |
Jun 03, 2024 | 29.20 | 29.20 | 28.37 | 28.97 | 25,922 | -0.19(-0.65%) |
May 31, 2024 | 29.14 | 29.50 | 29.10 | 29.16 | 9,959 | +0.25(+0.86%) |
May 30, 2024 | 28.40 | 29.02 | 28.39 | 28.91 | 8,949 | +0.75(+2.66%) |
May 29, 2024 | 28.35 | 28.35 | 27.01 | 28.16 | 12,839 | -0.26(-0.91%) |
May 28, 2024 | 29.29 | 29.36 | 28.42 | 28.42 | 16,461 | -1.05(-3.56%) |
May 24, 2024 | 29.49 | 29.49 | 29.25 | 29.47 | 9,440 | +0.16(+0.55%) |
May 23, 2024 | 30.00 | 30.00 | 29.16 | 29.31 | 22,153 | -0.58(-1.94%) |
May 22, 2024 | 29.52 | 30.21 | 29.52 | 29.89 | 16,483 | +0.22(+0.74%) |
May 21, 2024 | 29.31 | 30.28 | 29.31 | 29.67 | 3,602 | -0.01(-0.03%) |
May 20, 2024 | 29.02 | 30.48 | 29.02 | 29.68 | 10,780 | -0.55(-1.82%) |
May 17, 2024 | 30.50 | 30.67 | 30.01 | 30.23 | 9,331 | +0.10(+0.33%) |
May 16, 2024 | 29.43 | 30.27 | 29.43 | 30.13 | 16,927 | +0.03(+0.10%) |
May 15, 2024 | 30.10 | 30.44 | 29.40 | 30.10 | 33,794 | +0.00(+0.00%) |
May 14, 2024 | 30.06 | 30.28 | 29.85 | 30.10 | 7,926 | +0.17(+0.57%) |
May 13, 2024 | 30.25 | 30.48 | 29.90 | 29.93 | 8,600 | -0.04(-0.13%) |
May 10, 2024 | 30.31 | 30.36 | 29.84 | 29.97 | 5,894 | -0.16(-0.53%) |
May 09, 2024 | 29.90 | 30.25 | 29.00 | 30.13 | 31,230 | -0.22(-0.72%) |
May 08, 2024 | 29.48 | 30.35 | 29.48 | 30.35 | 26,153 | +0.83(+2.81%) |
May 07, 2024 | 30.01 | 30.96 | 29.50 | 29.52 | 9,741 | -0.77(-2.54%) |
May 06, 2024 | 30.28 | 30.62 | 29.73 | 30.29 | 13,454 | +0.01(+0.03%) |
May 03, 2024 | 30.00 | 30.53 | 30.00 | 30.28 | 9,355 | +0.51(+1.71%) |
May 02, 2024 | 29.50 | 30.18 | 29.30 | 29.77 | 14,630 | +0.74(+2.55%) |