Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 33.67 | 33.67 | 32.77 | 33.27 | 303,393 | -0.44(-1.31%) |
Jul 18, 2024 | 33.99 | 35.19 | 33.49 | 33.71 | 113,151 | -0.35(-1.03%) |
Jul 17, 2024 | 33.91 | 34.60 | 33.78 | 34.06 | 173,326 | -0.26(-0.76%) |
Jul 16, 2024 | 32.36 | 34.37 | 32.36 | 34.32 | 199,870 | +2.33(+7.28%) |
Jul 15, 2024 | 31.73 | 32.64 | 31.31 | 31.99 | 230,838 | +0.54(+1.72%) |
Jul 12, 2024 | 31.47 | 32.03 | 31.38 | 31.45 | 195,419 | +0.46(+1.48%) |
Jul 11, 2024 | 29.96 | 31.31 | 29.96 | 30.99 | 183,967 | +1.43(+4.84%) |
Jul 10, 2024 | 28.92 | 29.68 | 28.60 | 29.56 | 110,980 | +0.85(+2.96%) |
Jul 09, 2024 | 28.90 | 29.22 | 28.46 | 28.71 | 135,420 | -0.31(-1.07%) |
Jul 08, 2024 | 29.58 | 29.72 | 29.01 | 29.02 | 96,560 | -0.22(-0.75%) |
Jul 05, 2024 | 29.25 | 29.35 | 28.71 | 29.24 | 135,193 | -0.14(-0.48%) |
Jul 03, 2024 | 29.31 | 29.73 | 29.25 | 29.38 | 45,639 | +0.22(+0.75%) |
Jul 02, 2024 | 28.93 | 29.43 | 28.83 | 29.16 | 125,989 | +0.34(+1.18%) |
Jul 01, 2024 | 29.65 | 29.77 | 28.62 | 28.82 | 169,206 | -0.84(-2.83%) |
Jun 28, 2024 | 29.77 | 30.04 | 29.35 | 29.66 | 367,905 | +0.30(+1.02%) |
Jun 27, 2024 | 29.49 | 29.62 | 29.18 | 29.36 | 124,430 | -0.02(-0.07%) |
Jun 26, 2024 | 29.37 | 29.43 | 28.94 | 29.38 | 101,839 | -0.03(-0.10%) |
Jun 25, 2024 | 29.88 | 30.02 | 29.22 | 29.41 | 179,374 | -0.52(-1.74%) |
Jun 24, 2024 | 30.45 | 30.92 | 29.91 | 29.93 | 150,388 | -0.29(-0.96%) |
Jun 21, 2024 | 30.12 | 30.57 | 29.88 | 30.22 | 628,570 | +0.26(+0.87%) |
Jun 20, 2024 | 30.03 | 31.06 | 29.93 | 29.96 | 132,991 | -0.06(-0.20%) |
Jun 18, 2024 | 30.42 | 30.68 | 29.94 | 30.02 | 144,169 | -0.50(-1.64%) |
Jun 17, 2024 | 30.06 | 30.52 | 29.51 | 30.52 | 196,604 | +0.21(+0.69%) |
Jun 14, 2024 | 30.85 | 31.31 | 30.00 | 30.31 | 138,693 | -0.98(-3.13%) |
Jun 13, 2024 | 31.63 | 31.63 | 30.69 | 31.29 | 180,180 | -0.34(-1.07%) |
Jun 12, 2024 | 32.29 | 32.71 | 31.47 | 31.63 | 82,849 | +0.23(+0.73%) |
Jun 11, 2024 | 31.10 | 31.45 | 30.61 | 31.40 | 107,808 | +0.11(+0.35%) |
Jun 10, 2024 | 30.81 | 31.59 | 30.60 | 31.29 | 80,181 | +0.25(+0.81%) |
Jun 07, 2024 | 30.98 | 31.53 | 30.74 | 31.04 | 151,312 | -0.20(-0.64%) |
Jun 06, 2024 | 31.36 | 31.50 | 31.02 | 31.24 | 81,177 | -0.12(-0.38%) |
Jun 05, 2024 | 31.20 | 31.50 | 30.55 | 31.36 | 156,795 | +0.24(+0.77%) |
Jun 04, 2024 | 31.55 | 31.99 | 30.86 | 31.12 | 181,903 | -0.46(-1.46%) |
Jun 03, 2024 | 32.83 | 32.83 | 31.31 | 31.58 | 105,358 | -0.91(-2.80%) |
May 31, 2024 | 32.28 | 32.55 | 32.22 | 32.49 | 152,098 | +0.31(+0.96%) |
May 30, 2024 | 32.06 | 32.84 | 31.92 | 32.18 | 118,320 | +0.45(+1.42%) |
May 29, 2024 | 32.48 | 32.67 | 31.73 | 31.73 | 89,139 | -1.01(-3.08%) |
May 28, 2024 | 33.46 | 33.61 | 32.73 | 32.74 | 102,573 | -0.49(-1.47%) |
May 24, 2024 | 33.81 | 34.00 | 33.16 | 33.23 | 95,960 | -0.27(-0.81%) |
May 23, 2024 | 34.05 | 34.05 | 33.30 | 33.50 | 128,238 | -0.47(-1.38%) |
May 22, 2024 | 33.52 | 34.43 | 33.17 | 33.97 | 194,527 | +0.41(+1.22%) |
May 21, 2024 | 33.49 | 33.75 | 32.86 | 33.56 | 129,895 | +0.02(+0.06%) |
May 20, 2024 | 33.98 | 34.35 | 33.43 | 33.54 | 117,449 | +0.05(+0.15%) |
May 17, 2024 | 33.78 | 33.78 | 33.25 | 33.49 | 188,515 | -0.06(-0.18%) |
May 16, 2024 | 35.18 | 35.18 | 33.55 | 33.55 | 189,691 | -1.65(-4.69%) |
May 15, 2024 | 35.43 | 35.43 | 34.56 | 35.20 | 154,042 | +0.19(+0.54%) |
May 14, 2024 | 35.06 | 35.26 | 34.62 | 35.01 | 169,234 | +0.51(+1.48%) |
May 13, 2024 | 35.30 | 35.53 | 34.33 | 34.50 | 199,439 | -0.32(-0.92%) |
May 10, 2024 | 34.76 | 34.93 | 33.95 | 34.82 | 170,525 | +0.06(+0.17%) |
May 09, 2024 | 33.88 | 34.77 | 33.55 | 34.76 | 200,262 | +1.10(+3.26%) |
May 08, 2024 | 33.10 | 33.93 | 32.87 | 33.66 | 187,462 | +0.45(+1.35%) |
May 07, 2024 | 32.68 | 33.53 | 32.45 | 33.22 | 309,446 | +0.70(+2.14%) |
May 06, 2024 | 32.39 | 32.85 | 31.99 | 32.52 | 283,957 | +0.26(+0.80%) |
May 03, 2024 | 33.66 | 34.04 | 32.05 | 32.26 | 461,128 | -0.78(-2.35%) |
May 02, 2024 | 33.04 | 33.08 | 31.37 | 33.04 | 476,321 | -0.61(-1.81%) |