Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 32.88 | 33.19 | 31.92 | 32.25 | 198,855 | -0.71(-2.15%) |
Jul 16, 2024 | 31.57 | 33.35 | 31.57 | 32.96 | 186,167 | +1.74(+5.57%) |
Jul 15, 2024 | 32.23 | 32.32 | 31.13 | 31.22 | 116,609 | -0.66(-2.07%) |
Jul 12, 2024 | 32.24 | 32.73 | 31.82 | 31.88 | 64,860 | +0.09(+0.28%) |
Jul 11, 2024 | 30.93 | 32.02 | 30.90 | 31.79 | 113,139 | +1.63(+5.40%) |
Jul 10, 2024 | 29.57 | 30.18 | 29.57 | 30.16 | 48,632 | +0.59(+2.00%) |
Jul 09, 2024 | 29.87 | 29.91 | 29.52 | 29.57 | 52,252 | -0.44(-1.47%) |
Jul 08, 2024 | 29.97 | 30.25 | 29.85 | 30.01 | 51,639 | +0.27(+0.91%) |
Jul 05, 2024 | 29.95 | 30.13 | 29.54 | 29.74 | 89,044 | -0.44(-1.46%) |
Jul 03, 2024 | 30.51 | 30.75 | 30.14 | 30.18 | 23,438 | -0.19(-0.63%) |
Jul 02, 2024 | 30.12 | 30.46 | 30.04 | 30.37 | 66,035 | +0.32(+1.06%) |
Jul 01, 2024 | 30.66 | 30.98 | 29.89 | 30.05 | 94,561 | -0.91(-2.94%) |
Jun 28, 2024 | 30.38 | 31.02 | 30.27 | 30.96 | 464,439 | +0.95(+3.17%) |
Jun 27, 2024 | 30.53 | 30.64 | 29.97 | 30.01 | 141,488 | -0.40(-1.32%) |
Jun 26, 2024 | 29.90 | 30.44 | 29.81 | 30.41 | 81,168 | +0.41(+1.37%) |
Jun 25, 2024 | 30.60 | 30.79 | 29.77 | 30.00 | 66,990 | -0.78(-2.53%) |
Jun 24, 2024 | 31.06 | 31.43 | 30.78 | 30.78 | 107,778 | +0.02(+0.07%) |
Jun 21, 2024 | 31.85 | 31.85 | 30.54 | 30.76 | 1,180,506 | -1.15(-3.60%) |
Jun 20, 2024 | 31.88 | 32.38 | 31.88 | 31.91 | 88,294 | +0.03(+0.09%) |
Jun 18, 2024 | 31.71 | 32.08 | 31.37 | 31.88 | 96,897 | +0.00(+0.00%) |
Jun 17, 2024 | 30.76 | 31.90 | 30.76 | 31.88 | 89,001 | +0.94(+3.04%) |
Jun 14, 2024 | 30.59 | 30.97 | 30.08 | 30.94 | 78,201 | -0.02(-0.06%) |
Jun 13, 2024 | 30.68 | 31.10 | 30.14 | 30.96 | 69,903 | +0.16(+0.52%) |
Jun 12, 2024 | 31.06 | 31.43 | 30.61 | 30.80 | 76,766 | +0.72(+2.39%) |
Jun 11, 2024 | 30.15 | 30.22 | 29.76 | 30.08 | 71,762 | -0.39(-1.28%) |
Jun 10, 2024 | 30.39 | 30.61 | 30.13 | 30.47 | 97,991 | -0.16(-0.52%) |
Jun 07, 2024 | 30.20 | 30.99 | 30.14 | 30.63 | 108,058 | +0.01(+0.03%) |
Jun 06, 2024 | 30.72 | 31.03 | 30.31 | 30.62 | 65,529 | -0.21(-0.68%) |
Jun 05, 2024 | 31.13 | 31.13 | 30.42 | 30.83 | 76,502 | +0.03(+0.10%) |
Jun 04, 2024 | 31.70 | 31.72 | 30.79 | 30.80 | 69,257 | -1.14(-3.57%) |
Jun 03, 2024 | 33.12 | 33.12 | 31.74 | 31.94 | 74,176 | -0.90(-2.74%) |
May 31, 2024 | 32.46 | 33.07 | 32.30 | 32.84 | 69,716 | +0.53(+1.64%) |
May 30, 2024 | 31.94 | 32.41 | 31.94 | 32.31 | 69,011 | +0.73(+2.31%) |
May 29, 2024 | 31.31 | 31.67 | 31.27 | 31.58 | 71,168 | -0.07(-0.22%) |
May 28, 2024 | 32.11 | 32.29 | 31.47 | 31.65 | 85,390 | -0.36(-1.12%) |
May 24, 2024 | 31.92 | 32.06 | 31.57 | 32.01 | 83,675 | +0.33(+1.04%) |
May 23, 2024 | 31.94 | 31.94 | 31.39 | 31.68 | 81,957 | -0.25(-0.78%) |
May 22, 2024 | 32.19 | 32.19 | 31.53 | 31.93 | 91,154 | -0.25(-0.78%) |
May 21, 2024 | 32.33 | 32.36 | 32.12 | 32.18 | 38,447 | -0.18(-0.56%) |
May 20, 2024 | 32.63 | 33.01 | 32.36 | 32.36 | 47,807 | -0.27(-0.83%) |
May 17, 2024 | 33.00 | 33.00 | 32.50 | 32.63 | 44,666 | -0.21(-0.64%) |
May 16, 2024 | 33.36 | 33.36 | 32.73 | 32.84 | 71,367 | -0.56(-1.67%) |
May 15, 2024 | 33.68 | 33.93 | 33.37 | 33.40 | 59,088 | +0.07(+0.21%) |
May 14, 2024 | 33.96 | 33.97 | 33.27 | 33.33 | 50,297 | -0.11(-0.33%) |
May 13, 2024 | 34.16 | 34.22 | 33.44 | 33.44 | 65,454 | -0.51(-1.50%) |
May 10, 2024 | 33.86 | 33.97 | 33.51 | 33.95 | 68,229 | +0.18(+0.53%) |
May 09, 2024 | 33.43 | 33.82 | 33.17 | 33.77 | 100,803 | +0.45(+1.35%) |
May 08, 2024 | 33.30 | 33.50 | 32.70 | 33.32 | 70,035 | -0.18(-0.54%) |
May 07, 2024 | 33.38 | 33.94 | 33.16 | 33.50 | 85,301 | +0.07(+0.21%) |
May 06, 2024 | 33.26 | 34.03 | 33.09 | 33.43 | 94,749 | +0.40(+1.21%) |
May 03, 2024 | 32.92 | 33.23 | 32.89 | 33.03 | 69,035 | +0.74(+2.29%) |
May 02, 2024 | 32.20 | 32.36 | 31.90 | 32.29 | 126,855 | +0.46(+1.44%) |