Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 37.49 | 38.20 | 37.10 | 37.25 | 81,603 | -0.17(-0.45%) |
Jul 18, 2024 | 37.82 | 38.58 | 37.27 | 37.42 | 53,015 | -0.74(-1.94%) |
Jul 17, 2024 | 37.52 | 38.32 | 36.80 | 38.16 | 120,881 | +0.33(+0.87%) |
Jul 16, 2024 | 36.62 | 38.09 | 36.18 | 37.83 | 106,464 | +1.60(+4.42%) |
Jul 15, 2024 | 35.27 | 36.46 | 34.81 | 36.23 | 106,976 | +1.41(+4.05%) |
Jul 12, 2024 | 34.98 | 35.29 | 34.51 | 34.82 | 66,297 | +0.27(+0.78%) |
Jul 11, 2024 | 33.78 | 34.85 | 33.21 | 34.55 | 100,384 | +1.30(+3.91%) |
Jul 10, 2024 | 32.81 | 33.34 | 32.61 | 33.25 | 36,463 | +0.57(+1.74%) |
Jul 09, 2024 | 32.15 | 32.70 | 31.98 | 32.68 | 28,603 | +0.44(+1.36%) |
Jul 08, 2024 | 32.14 | 32.51 | 31.85 | 32.24 | 33,350 | +0.42(+1.32%) |
Jul 05, 2024 | 32.39 | 32.39 | 31.67 | 31.82 | 35,577 | -0.66(-2.03%) |
Jul 03, 2024 | 32.88 | 32.88 | 32.37 | 32.48 | 41,888 | -0.26(-0.79%) |
Jul 02, 2024 | 32.63 | 32.85 | 32.35 | 32.74 | 59,350 | +0.24(+0.74%) |
Jul 01, 2024 | 32.67 | 32.88 | 32.33 | 32.50 | 53,578 | -0.38(-1.16%) |
Jun 28, 2024 | 32.25 | 33.10 | 32.06 | 32.88 | 381,696 | +0.92(+2.88%) |
Jun 27, 2024 | 31.55 | 31.99 | 31.25 | 31.96 | 37,494 | +0.59(+1.88%) |
Jun 26, 2024 | 30.40 | 31.62 | 30.30 | 31.37 | 70,378 | +0.67(+2.18%) |
Jun 25, 2024 | 30.70 | 31.00 | 30.66 | 30.70 | 48,462 | -0.08(-0.26%) |
Jun 24, 2024 | 30.17 | 31.13 | 30.11 | 30.78 | 44,987 | +0.44(+1.45%) |
Jun 21, 2024 | 30.60 | 30.74 | 30.25 | 30.34 | 89,835 | -0.18(-0.59%) |
Jun 20, 2024 | 30.63 | 31.08 | 30.05 | 30.52 | 45,396 | -0.38(-1.23%) |
Jun 18, 2024 | 30.69 | 30.99 | 30.40 | 30.90 | 40,229 | +0.29(+0.95%) |
Jun 17, 2024 | 30.11 | 30.64 | 30.11 | 30.61 | 32,428 | +0.29(+0.96%) |
Jun 14, 2024 | 30.34 | 30.60 | 30.17 | 30.32 | 26,444 | -0.44(-1.43%) |
Jun 13, 2024 | 31.14 | 31.14 | 30.46 | 30.76 | 22,892 | -0.48(-1.54%) |
Jun 12, 2024 | 31.60 | 32.20 | 31.14 | 31.24 | 52,667 | +0.56(+1.83%) |
Jun 11, 2024 | 30.60 | 30.68 | 30.36 | 30.68 | 39,730 | -0.23(-0.74%) |
Jun 10, 2024 | 31.29 | 31.29 | 30.79 | 30.91 | 29,613 | -0.49(-1.56%) |
Jun 07, 2024 | 31.11 | 31.68 | 31.11 | 31.40 | 57,149 | -0.20(-0.63%) |
Jun 06, 2024 | 31.45 | 31.95 | 31.26 | 31.60 | 42,541 | +0.01(+0.03%) |
Jun 05, 2024 | 31.63 | 31.70 | 31.29 | 31.59 | 46,495 | +0.23(+0.73%) |
Jun 04, 2024 | 31.20 | 31.42 | 31.11 | 31.36 | 41,800 | -0.05(-0.16%) |
Jun 03, 2024 | 32.09 | 32.09 | 31.35 | 31.41 | 38,190 | -0.33(-1.04%) |
May 31, 2024 | 31.89 | 31.94 | 31.55 | 31.74 | 51,331 | +0.14(+0.44%) |
May 30, 2024 | 31.45 | 31.83 | 31.24 | 31.60 | 39,967 | +0.54(+1.74%) |
May 29, 2024 | 30.96 | 31.28 | 30.68 | 31.06 | 45,234 | -0.39(-1.24%) |
May 28, 2024 | 32.07 | 32.19 | 31.41 | 31.45 | 43,545 | -0.44(-1.38%) |
May 24, 2024 | 32.18 | 32.18 | 31.72 | 31.89 | 35,964 | -0.05(-0.16%) |
May 23, 2024 | 32.66 | 32.78 | 31.82 | 31.94 | 52,247 | -0.71(-2.17%) |
May 22, 2024 | 32.74 | 32.98 | 32.52 | 32.65 | 45,865 | -0.23(-0.70%) |
May 21, 2024 | 32.83 | 33.16 | 32.81 | 32.88 | 33,108 | +0.10(+0.31%) |
May 20, 2024 | 33.17 | 33.48 | 32.78 | 32.78 | 41,566 | -0.44(-1.32%) |
May 17, 2024 | 33.19 | 33.44 | 32.86 | 33.22 | 47,137 | +0.22(+0.67%) |
May 16, 2024 | 32.99 | 33.21 | 32.90 | 33.00 | 60,193 | -0.21(-0.63%) |
May 15, 2024 | 33.02 | 33.22 | 32.69 | 33.21 | 35,322 | +0.58(+1.78%) |
May 14, 2024 | 33.08 | 33.08 | 32.40 | 32.63 | 27,199 | -0.03(-0.09%) |
May 13, 2024 | 32.96 | 32.99 | 32.35 | 32.66 | 41,398 | +0.04(+0.12%) |
May 10, 2024 | 32.68 | 32.78 | 32.38 | 32.62 | 36,950 | -0.14(-0.42%) |
May 09, 2024 | 32.52 | 32.77 | 32.09 | 32.76 | 54,330 | +0.41(+1.26%) |
May 08, 2024 | 31.93 | 32.44 | 31.93 | 32.35 | 57,657 | +0.27(+0.84%) |
May 07, 2024 | 32.10 | 32.52 | 32.05 | 32.08 | 62,913 | -0.04(-0.12%) |
May 06, 2024 | 32.10 | 32.27 | 32.10 | 32.12 | 35,976 | +0.09(+0.28%) |
May 03, 2024 | 32.26 | 32.27 | 31.51 | 32.03 | 32,116 | -0.03(-0.09%) |
May 02, 2024 | 31.55 | 32.11 | 31.55 | 32.06 | 41,362 | +0.67(+2.12%) |