Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 32.80 | 33.63 | 32.33 | 33.60 | 108,868 | +0.99(+3.04%) |
Jul 19, 2024 | 32.86 | 32.88 | 32.35 | 32.61 | 256,142 | -0.24(-0.73%) |
Jul 18, 2024 | 33.75 | 34.32 | 32.82 | 32.85 | 154,883 | -1.32(-3.86%) |
Jul 17, 2024 | 33.50 | 34.51 | 33.30 | 34.17 | 196,075 | +0.29(+0.86%) |
Jul 16, 2024 | 32.81 | 34.11 | 32.81 | 33.88 | 150,945 | +1.46(+4.50%) |
Jul 15, 2024 | 32.33 | 32.77 | 31.98 | 32.42 | 110,168 | +0.38(+1.19%) |
Jul 12, 2024 | 31.86 | 32.27 | 31.53 | 32.04 | 135,281 | +0.70(+2.23%) |
Jul 11, 2024 | 31.04 | 31.71 | 30.65 | 31.34 | 149,052 | +1.19(+3.95%) |
Jul 10, 2024 | 30.46 | 30.52 | 29.65 | 30.15 | 96,868 | -0.12(-0.40%) |
Jul 09, 2024 | 30.87 | 30.90 | 30.22 | 30.27 | 84,316 | -0.74(-2.39%) |
Jul 08, 2024 | 30.96 | 31.49 | 30.75 | 31.01 | 141,700 | +0.30(+0.98%) |
Jul 05, 2024 | 30.57 | 31.11 | 30.29 | 30.71 | 178,704 | +0.04(+0.13%) |
Jul 03, 2024 | 30.14 | 30.78 | 30.09 | 30.67 | 59,527 | +0.53(+1.76%) |
Jul 02, 2024 | 29.89 | 30.29 | 29.79 | 30.14 | 188,666 | +0.29(+0.97%) |
Jul 01, 2024 | 30.89 | 30.89 | 29.66 | 29.85 | 90,329 | -1.04(-3.37%) |
Jun 28, 2024 | 30.73 | 30.89 | 30.23 | 30.89 | 317,384 | +0.54(+1.78%) |
Jun 27, 2024 | 30.19 | 30.40 | 30.02 | 30.35 | 94,019 | +0.26(+0.86%) |
Jun 26, 2024 | 29.77 | 30.31 | 29.77 | 30.09 | 267,479 | +0.14(+0.47%) |
Jun 25, 2024 | 30.64 | 30.66 | 29.84 | 29.95 | 148,185 | -0.70(-2.28%) |
Jun 24, 2024 | 30.21 | 30.76 | 30.03 | 30.65 | 213,154 | +0.58(+1.93%) |
Jun 21, 2024 | 29.99 | 30.30 | 29.80 | 30.07 | 770,079 | -0.04(-0.13%) |
Jun 20, 2024 | 29.88 | 30.52 | 29.77 | 30.11 | 156,206 | +0.04(+0.13%) |
Jun 18, 2024 | 30.22 | 30.33 | 29.93 | 30.07 | 97,053 | -0.24(-0.79%) |
Jun 17, 2024 | 30.16 | 30.48 | 29.70 | 30.31 | 162,830 | -0.20(-0.66%) |
Jun 14, 2024 | 31.01 | 31.01 | 30.16 | 30.51 | 180,658 | -0.84(-2.68%) |
Jun 13, 2024 | 31.67 | 32.03 | 30.48 | 31.35 | 187,015 | -0.40(-1.26%) |
Jun 12, 2024 | 32.64 | 32.76 | 31.73 | 31.75 | 114,418 | +0.03(+0.09%) |
Jun 11, 2024 | 31.52 | 31.80 | 31.17 | 31.72 | 154,048 | -0.15(-0.47%) |
Jun 10, 2024 | 31.87 | 32.07 | 31.46 | 31.87 | 125,799 | -0.36(-1.12%) |
Jun 07, 2024 | 31.96 | 32.53 | 31.80 | 32.23 | 142,606 | -0.21(-0.65%) |
Jun 06, 2024 | 31.57 | 32.47 | 31.57 | 32.44 | 135,696 | +0.69(+2.17%) |
Jun 05, 2024 | 31.23 | 31.97 | 30.95 | 31.75 | 211,360 | +1.43(+4.72%) |
Jun 04, 2024 | 30.16 | 30.73 | 30.13 | 30.32 | 158,924 | -0.05(-0.16%) |
Jun 03, 2024 | 31.31 | 31.32 | 30.20 | 30.37 | 142,769 | -0.60(-1.94%) |
May 31, 2024 | 30.82 | 31.20 | 30.60 | 30.97 | 126,428 | +0.18(+0.58%) |
May 30, 2024 | 30.70 | 31.25 | 30.68 | 30.79 | 115,803 | +0.44(+1.45%) |
May 29, 2024 | 30.50 | 30.80 | 30.20 | 30.35 | 137,611 | -0.56(-1.81%) |
May 28, 2024 | 30.90 | 31.14 | 30.65 | 30.91 | 100,626 | +0.02(+0.06%) |
May 24, 2024 | 31.00 | 31.23 | 30.84 | 30.89 | 116,504 | +0.04(+0.13%) |
May 23, 2024 | 31.78 | 31.78 | 30.52 | 30.85 | 149,070 | -0.76(-2.40%) |
May 22, 2024 | 31.71 | 32.06 | 31.46 | 31.61 | 131,511 | -0.29(-0.91%) |
May 21, 2024 | 31.66 | 32.06 | 31.32 | 31.90 | 127,654 | +0.09(+0.28%) |
May 20, 2024 | 32.80 | 32.82 | 31.75 | 31.81 | 167,135 | -1.01(-3.08%) |
May 17, 2024 | 32.59 | 33.07 | 32.39 | 32.82 | 127,823 | +0.34(+1.05%) |
May 16, 2024 | 33.16 | 33.16 | 32.39 | 32.48 | 156,357 | -0.68(-2.05%) |
May 15, 2024 | 32.53 | 33.21 | 32.28 | 33.16 | 147,040 | +1.04(+3.24%) |
May 14, 2024 | 32.15 | 32.30 | 31.70 | 32.12 | 137,654 | +0.49(+1.55%) |
May 13, 2024 | 32.10 | 32.36 | 31.63 | 31.63 | 98,698 | -0.13(-0.41%) |
May 10, 2024 | 32.49 | 32.59 | 31.61 | 31.76 | 133,723 | -0.53(-1.64%) |
May 09, 2024 | 31.66 | 32.34 | 31.65 | 32.29 | 131,129 | +0.60(+1.89%) |
May 08, 2024 | 31.14 | 31.89 | 31.14 | 31.69 | 179,539 | +0.22(+0.70%) |
May 07, 2024 | 31.38 | 32.19 | 31.38 | 31.47 | 120,264 | +0.09(+0.29%) |
May 06, 2024 | 30.96 | 31.79 | 30.31 | 31.38 | 138,896 | +0.29(+0.93%) |
May 03, 2024 | 31.98 | 32.93 | 30.92 | 31.09 | 200,870 | -0.05(-0.16%) |
May 02, 2024 | 30.96 | 31.46 | 30.70 | 31.14 | 139,941 | +0.41(+1.33%) |