Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 33.78 | 34.02 | 31.95 | 32.57 | 115,738 | -1.14(-3.38%) |
Jul 18, 2024 | 35.17 | 35.75 | 33.15 | 33.71 | 194,060 | -1.68(-4.75%) |
Jul 17, 2024 | 34.71 | 35.99 | 34.23 | 35.39 | 186,488 | +0.03(+0.08%) |
Jul 16, 2024 | 33.35 | 35.58 | 33.32 | 35.36 | 374,829 | +2.48(+7.54%) |
Jul 15, 2024 | 33.10 | 33.98 | 32.69 | 32.88 | 254,678 | +0.13(+0.40%) |
Jul 12, 2024 | 33.80 | 34.32 | 32.58 | 32.75 | 160,790 | -0.42(-1.27%) |
Jul 11, 2024 | 32.39 | 33.78 | 32.34 | 33.17 | 183,400 | +1.39(+4.37%) |
Jul 10, 2024 | 32.28 | 32.28 | 29.54 | 31.78 | 148,726 | -0.45(-1.40%) |
Jul 09, 2024 | 31.49 | 32.34 | 31.01 | 32.23 | 110,461 | +0.52(+1.64%) |
Jul 08, 2024 | 31.17 | 31.77 | 30.68 | 31.71 | 70,959 | +0.90(+2.92%) |
Jul 05, 2024 | 29.86 | 30.88 | 29.42 | 30.81 | 80,657 | +0.87(+2.91%) |
Jul 03, 2024 | 29.37 | 30.11 | 29.32 | 29.94 | 60,346 | +0.84(+2.89%) |
Jul 02, 2024 | 28.26 | 29.20 | 27.78 | 29.10 | 71,848 | +0.89(+3.15%) |
Jul 01, 2024 | 28.99 | 29.20 | 27.71 | 28.21 | 96,812 | -0.55(-1.91%) |
Jun 28, 2024 | 28.96 | 30.27 | 28.08 | 28.76 | 692,405 | -0.03(-0.10%) |
Jun 27, 2024 | 27.86 | 28.86 | 27.51 | 28.79 | 128,149 | +1.04(+3.75%) |
Jun 26, 2024 | 27.75 | 28.78 | 27.45 | 27.75 | 100,691 | -0.09(-0.32%) |
Jun 25, 2024 | 28.16 | 28.46 | 27.51 | 27.84 | 159,315 | -0.59(-2.08%) |
Jun 24, 2024 | 29.29 | 30.45 | 28.39 | 28.43 | 86,038 | -0.81(-2.77%) |
Jun 21, 2024 | 29.20 | 29.85 | 28.67 | 29.24 | 182,996 | -0.02(-0.07%) |
Jun 20, 2024 | 29.67 | 30.62 | 29.17 | 29.26 | 173,920 | -0.68(-2.27%) |
Jun 18, 2024 | 29.51 | 30.86 | 29.26 | 29.94 | 103,414 | +0.52(+1.77%) |
Jun 17, 2024 | 29.10 | 29.55 | 28.43 | 29.42 | 84,444 | +0.12(+0.41%) |
Jun 14, 2024 | 30.52 | 31.00 | 29.01 | 29.30 | 64,311 | -1.66(-5.36%) |
Jun 13, 2024 | 31.37 | 31.80 | 30.51 | 30.96 | 82,206 | -0.50(-1.59%) |
Jun 12, 2024 | 31.01 | 32.33 | 30.92 | 31.46 | 129,987 | +1.66(+5.57%) |
Jun 11, 2024 | 29.48 | 30.10 | 29.11 | 29.80 | 114,005 | +0.01(+0.03%) |
Jun 10, 2024 | 29.66 | 29.97 | 28.85 | 29.79 | 73,460 | -0.37(-1.23%) |
Jun 07, 2024 | 30.77 | 31.67 | 30.13 | 30.16 | 89,847 | -1.14(-3.64%) |
Jun 06, 2024 | 31.97 | 32.83 | 31.15 | 31.30 | 97,685 | -0.92(-2.86%) |
Jun 05, 2024 | 31.45 | 32.51 | 30.91 | 32.22 | 75,481 | +1.14(+3.67%) |
Jun 04, 2024 | 31.62 | 33.12 | 30.37 | 31.08 | 107,248 | -0.85(-2.66%) |
Jun 03, 2024 | 31.78 | 33.05 | 31.73 | 31.93 | 96,252 | +0.35(+1.11%) |
May 31, 2024 | 33.21 | 34.02 | 31.43 | 31.58 | 79,995 | -1.49(-4.51%) |
May 30, 2024 | 32.51 | 33.55 | 32.44 | 33.07 | 56,239 | +0.60(+1.85%) |
May 29, 2024 | 33.14 | 33.70 | 32.15 | 32.47 | 106,793 | -1.36(-4.02%) |
May 28, 2024 | 33.00 | 33.85 | 32.57 | 33.83 | 138,015 | +1.29(+3.96%) |
May 24, 2024 | 31.88 | 32.54 | 31.60 | 32.54 | 97,877 | +0.81(+2.55%) |
May 23, 2024 | 33.34 | 33.34 | 31.06 | 31.73 | 130,313 | -1.42(-4.28%) |
May 22, 2024 | 32.78 | 33.64 | 32.55 | 33.15 | 107,299 | +0.19(+0.58%) |
May 21, 2024 | 32.38 | 33.01 | 32.04 | 32.96 | 74,734 | +0.43(+1.32%) |
May 20, 2024 | 31.94 | 32.71 | 31.21 | 32.53 | 83,562 | +0.51(+1.59%) |
May 17, 2024 | 31.70 | 32.19 | 31.36 | 32.02 | 80,412 | +0.23(+0.72%) |
May 16, 2024 | 31.27 | 31.82 | 31.12 | 31.79 | 67,509 | +0.42(+1.34%) |
May 15, 2024 | 31.73 | 31.76 | 31.03 | 31.37 | 80,117 | +0.05(+0.16%) |
May 14, 2024 | 31.69 | 32.26 | 31.06 | 31.32 | 139,073 | +0.19(+0.61%) |
May 13, 2024 | 31.29 | 31.82 | 30.69 | 31.13 | 183,355 | +0.04(+0.13%) |
May 10, 2024 | 33.75 | 33.75 | 30.75 | 31.09 | 151,611 | -2.40(-7.17%) |
May 09, 2024 | 33.16 | 34.02 | 33.12 | 33.49 | 142,380 | +0.31(+0.93%) |
May 08, 2024 | 34.10 | 34.34 | 33.02 | 33.18 | 153,267 | -1.52(-4.38%) |
May 07, 2024 | 35.00 | 35.75 | 34.00 | 34.70 | 473,476 | +1.10(+3.27%) |
May 06, 2024 | 32.88 | 34.00 | 32.55 | 33.60 | 389,036 | +0.77(+2.35%) |
May 03, 2024 | 32.40 | 33.52 | 32.18 | 32.83 | 191,939 | +1.02(+3.21%) |
May 02, 2024 | 31.33 | 32.00 | 30.87 | 31.81 | 105,645 | +0.77(+2.48%) |