Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 33.30 | 33.53 | 33.03 | 33.21 | 468,470 | -0.09(-0.27%) |
Jul 18, 2024 | 34.02 | 34.36 | 33.14 | 33.30 | 934,112 | -1.42(-4.09%) |
Jul 17, 2024 | 35.16 | 35.28 | 34.56 | 34.72 | 541,748 | -1.58(-4.35%) |
Jul 16, 2024 | 35.94 | 36.36 | 35.72 | 36.30 | 516,748 | +0.10(+0.28%) |
Jul 15, 2024 | 36.68 | 36.89 | 36.15 | 36.20 | 455,833 | -0.45(-1.23%) |
Jul 12, 2024 | 36.16 | 36.86 | 35.99 | 36.65 | 477,062 | +0.63(+1.75%) |
Jul 11, 2024 | 36.80 | 37.19 | 35.84 | 36.02 | 1,276,269 | -1.01(-2.73%) |
Jul 10, 2024 | 36.90 | 37.14 | 36.55 | 37.03 | 503,582 | +0.93(+2.58%) |
Jul 09, 2024 | 36.22 | 36.43 | 35.95 | 36.10 | 568,485 | +0.78(+2.21%) |
Jul 08, 2024 | 35.33 | 35.50 | 35.06 | 35.32 | 526,315 | -0.15(-0.42%) |
Jul 05, 2024 | 34.88 | 35.47 | 34.35 | 35.47 | 508,065 | +2.12(+6.36%) |
Jul 03, 2024 | 33.00 | 33.40 | 32.95 | 33.35 | 460,294 | +0.51(+1.55%) |
Jul 02, 2024 | 32.15 | 32.90 | 32.01 | 32.84 | 576,799 | +0.69(+2.15%) |
Jul 01, 2024 | 32.26 | 32.57 | 31.91 | 32.15 | 524,542 | -0.06(-0.19%) |
Jun 28, 2024 | 31.96 | 32.83 | 31.96 | 32.21 | 802,673 | +0.38(+1.19%) |
Jun 27, 2024 | 31.72 | 31.86 | 31.50 | 31.83 | 290,849 | +0.32(+1.02%) |
Jun 26, 2024 | 31.40 | 31.70 | 31.20 | 31.51 | 471,655 | -0.02(-0.08%) |
Jun 25, 2024 | 31.00 | 31.68 | 30.85 | 31.53 | 706,939 | +0.90(+2.95%) |
Jun 24, 2024 | 31.00 | 31.52 | 30.62 | 30.63 | 643,846 | -0.17(-0.55%) |
Jun 21, 2024 | 31.08 | 31.16 | 30.75 | 30.80 | 606,076 | -1.10(-3.45%) |
Jun 20, 2024 | 32.41 | 32.58 | 31.66 | 31.90 | 1,416,972 | -1.17(-3.54%) |
Jun 18, 2024 | 32.16 | 33.23 | 31.90 | 33.07 | 1,412,054 | +0.63(+1.94%) |
Jun 17, 2024 | 32.00 | 32.50 | 31.82 | 32.44 | 528,463 | +0.69(+2.17%) |
Jun 14, 2024 | 31.71 | 31.89 | 31.40 | 31.75 | 833,733 | +0.58(+1.86%) |
Jun 13, 2024 | 31.22 | 31.44 | 30.80 | 31.17 | 695,541 | -0.56(-1.76%) |
Jun 12, 2024 | 31.32 | 31.95 | 31.21 | 31.73 | 769,099 | +0.79(+2.55%) |
Jun 11, 2024 | 31.09 | 31.15 | 30.50 | 30.94 | 900,269 | -0.40(-1.28%) |
Jun 10, 2024 | 30.70 | 31.42 | 30.70 | 31.34 | 790,309 | +1.07(+3.53%) |
Jun 07, 2024 | 30.40 | 30.55 | 30.17 | 30.27 | 363,357 | -0.41(-1.34%) |
Jun 06, 2024 | 30.70 | 30.70 | 30.34 | 30.68 | 483,014 | -0.53(-1.70%) |
Jun 05, 2024 | 30.00 | 31.21 | 30.00 | 31.21 | 779,551 | +2.41(+8.37%) |
Jun 04, 2024 | 29.11 | 29.11 | 28.60 | 28.80 | 447,686 | -0.29(-1.00%) |
Jun 03, 2024 | 28.82 | 29.32 | 28.69 | 29.09 | 497,761 | +0.17(+0.59%) |
May 31, 2024 | 28.61 | 29.05 | 28.36 | 28.92 | 755,062 | +0.87(+3.10%) |
May 30, 2024 | 27.89 | 28.22 | 27.55 | 28.05 | 418,209 | -0.03(-0.11%) |
May 29, 2024 | 28.89 | 28.89 | 27.95 | 28.08 | 452,801 | -0.23(-0.81%) |
May 28, 2024 | 27.59 | 28.49 | 27.59 | 28.31 | 1,060,247 | +1.02(+3.74%) |
May 24, 2024 | 26.70 | 27.35 | 26.70 | 27.29 | 382,662 | +0.20(+0.74%) |
May 23, 2024 | 27.73 | 27.90 | 26.84 | 27.09 | 737,407 | +0.54(+2.03%) |
May 22, 2024 | 26.99 | 26.99 | 26.38 | 26.55 | 303,925 | +0.18(+0.68%) |
May 21, 2024 | 26.20 | 26.43 | 25.90 | 26.37 | 419,561 | -0.38(-1.42%) |
May 20, 2024 | 26.96 | 27.02 | 26.51 | 26.75 | 236,108 | -0.45(-1.65%) |
May 17, 2024 | 27.13 | 27.50 | 27.10 | 27.20 | 282,296 | +0.19(+0.70%) |
May 16, 2024 | 27.40 | 27.64 | 27.01 | 27.01 | 326,695 | +0.14(+0.52%) |
May 15, 2024 | 26.86 | 27.20 | 26.49 | 26.87 | 481,930 | +0.11(+0.41%) |
May 14, 2024 | 26.50 | 26.86 | 26.50 | 26.76 | 415,465 | +0.28(+1.06%) |
May 13, 2024 | 25.35 | 26.48 | 25.35 | 26.48 | 471,846 | +0.82(+3.20%) |
May 10, 2024 | 25.34 | 25.71 | 25.25 | 25.66 | 1,231,917 | +0.28(+1.10%) |
May 09, 2024 | 25.00 | 25.61 | 24.78 | 25.38 | 828,016 | -0.26(-1.01%) |
May 08, 2024 | 25.55 | 29.66 | 25.40 | 25.64 | 232,532 | -0.37(-1.42%) |
May 07, 2024 | 26.16 | 26.49 | 25.85 | 26.01 | 548,826 | -0.16(-0.61%) |
May 06, 2024 | 25.86 | 26.36 | 25.73 | 26.17 | 636,707 | +0.36(+1.39%) |
May 03, 2024 | 25.24 | 25.84 | 25.24 | 25.81 | 314,916 | +0.61(+2.42%) |
May 02, 2024 | 24.99 | 25.23 | 21.96 | 25.20 | 403,851 | +1.11(+4.61%) |