Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 36.46 | 37.26 | 36.46 | 36.66 | 37,226 | -0.18(-0.49%) |
Jul 16, 2024 | 36.09 | 37.12 | 35.58 | 36.84 | 62,655 | +1.14(+3.19%) |
Jul 15, 2024 | 35.89 | 36.50 | 35.37 | 35.70 | 44,331 | +0.39(+1.10%) |
Jul 12, 2024 | 35.08 | 35.74 | 34.95 | 35.31 | 37,417 | +0.74(+2.14%) |
Jul 11, 2024 | 33.83 | 34.90 | 33.66 | 34.57 | 39,131 | +1.56(+4.73%) |
Jul 10, 2024 | 32.55 | 33.03 | 32.29 | 33.01 | 18,248 | +0.47(+1.44%) |
Jul 09, 2024 | 32.66 | 32.76 | 32.34 | 32.54 | 15,435 | -0.34(-1.03%) |
Jul 08, 2024 | 32.59 | 32.95 | 32.36 | 32.88 | 26,624 | +0.40(+1.23%) |
Jul 05, 2024 | 33.53 | 33.53 | 32.35 | 32.48 | 47,020 | -0.76(-2.29%) |
Jul 03, 2024 | 32.98 | 33.24 | 32.52 | 33.24 | 17,218 | +0.23(+0.70%) |
Jul 02, 2024 | 32.91 | 33.11 | 32.40 | 33.01 | 20,956 | -0.04(-0.12%) |
Jul 01, 2024 | 33.87 | 34.00 | 32.44 | 33.05 | 38,775 | -0.92(-2.71%) |
Jun 28, 2024 | 33.38 | 33.98 | 33.27 | 33.97 | 122,830 | +0.67(+2.01%) |
Jun 27, 2024 | 33.51 | 33.86 | 33.00 | 33.30 | 28,604 | +0.07(+0.21%) |
Jun 26, 2024 | 33.12 | 33.63 | 33.08 | 33.23 | 24,940 | -0.19(-0.57%) |
Jun 25, 2024 | 33.15 | 33.54 | 32.74 | 33.42 | 38,463 | +0.14(+0.42%) |
Jun 24, 2024 | 32.90 | 33.73 | 32.90 | 33.28 | 25,363 | +0.02(+0.06%) |
Jun 21, 2024 | 32.98 | 33.46 | 32.04 | 33.26 | 106,684 | +0.11(+0.33%) |
Jun 20, 2024 | 33.64 | 33.91 | 32.69 | 33.15 | 36,490 | -0.55(-1.63%) |
Jun 18, 2024 | 33.26 | 33.77 | 33.16 | 33.70 | 29,527 | +0.29(+0.87%) |
Jun 17, 2024 | 32.67 | 33.72 | 32.19 | 33.41 | 41,338 | +0.82(+2.52%) |
Jun 14, 2024 | 32.86 | 33.23 | 32.55 | 32.59 | 23,036 | -0.68(-2.04%) |
Jun 13, 2024 | 33.70 | 33.85 | 33.00 | 33.27 | 20,689 | -0.62(-1.83%) |
Jun 12, 2024 | 34.08 | 34.58 | 33.82 | 33.89 | 24,111 | +0.63(+1.89%) |
Jun 11, 2024 | 33.35 | 33.70 | 32.89 | 33.26 | 22,408 | -0.41(-1.22%) |
Jun 10, 2024 | 33.45 | 33.84 | 33.33 | 33.67 | 18,968 | -0.12(-0.36%) |
Jun 07, 2024 | 33.83 | 34.38 | 33.42 | 33.79 | 24,319 | -0.26(-0.76%) |
Jun 06, 2024 | 34.24 | 34.50 | 33.97 | 34.05 | 20,509 | -0.45(-1.30%) |
Jun 05, 2024 | 34.65 | 34.90 | 34.36 | 34.50 | 17,138 | -0.09(-0.26%) |
Jun 04, 2024 | 34.72 | 35.17 | 34.38 | 34.59 | 32,653 | -0.38(-1.09%) |
Jun 03, 2024 | 35.51 | 35.90 | 34.94 | 34.97 | 28,300 | -0.52(-1.47%) |
May 31, 2024 | 35.41 | 35.84 | 35.09 | 35.49 | 25,231 | +0.18(+0.51%) |
May 30, 2024 | 35.08 | 35.55 | 34.87 | 35.31 | 19,727 | +0.68(+1.96%) |
May 29, 2024 | 34.47 | 35.16 | 33.73 | 34.63 | 27,399 | -0.19(-0.55%) |
May 28, 2024 | 35.05 | 35.49 | 34.65 | 34.82 | 18,708 | -0.25(-0.71%) |
May 24, 2024 | 34.92 | 35.07 | 33.86 | 35.07 | 44,128 | +0.24(+0.69%) |
May 23, 2024 | 34.93 | 34.94 | 34.06 | 34.83 | 92,461 | -0.37(-1.05%) |
May 22, 2024 | 35.74 | 36.12 | 34.34 | 35.20 | 78,163 | -0.56(-1.57%) |
May 21, 2024 | 35.60 | 35.85 | 35.10 | 35.76 | 17,321 | +0.24(+0.68%) |
May 20, 2024 | 35.67 | 36.14 | 35.52 | 35.52 | 29,721 | -0.19(-0.53%) |
May 17, 2024 | 36.15 | 36.32 | 35.70 | 35.71 | 27,722 | -0.78(-2.14%) |
May 16, 2024 | 36.22 | 36.74 | 36.00 | 36.49 | 46,769 | +0.42(+1.16%) |
May 15, 2024 | 36.53 | 36.60 | 36.07 | 36.07 | 29,249 | -0.03(-0.08%) |
May 14, 2024 | 36.35 | 36.35 | 35.80 | 36.10 | 20,393 | +0.13(+0.36%) |
May 13, 2024 | 36.69 | 36.69 | 35.93 | 35.97 | 29,448 | -0.34(-0.94%) |
May 10, 2024 | 36.74 | 36.74 | 36.02 | 36.31 | 20,739 | -0.55(-1.49%) |
May 09, 2024 | 35.55 | 36.92 | 35.55 | 36.86 | 57,840 | +1.25(+3.51%) |
May 08, 2024 | 36.21 | 36.21 | 35.35 | 35.61 | 39,186 | -0.60(-1.66%) |
May 07, 2024 | 33.71 | 36.43 | 33.71 | 36.21 | 102,374 | +2.78(+8.32%) |
May 06, 2024 | 32.72 | 33.67 | 32.72 | 33.43 | 47,996 | +0.71(+2.17%) |
May 03, 2024 | 33.19 | 33.25 | 32.26 | 32.72 | 65,542 | +0.43(+1.33%) |
May 02, 2024 | 32.00 | 33.09 | 31.77 | 32.29 | 86,531 | +0.66(+2.09%) |