Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 37.19 | 37.25 | 36.84 | 37.02 | 8,169 | -0.08(-0.22%) |
Jul 18, 2024 | 36.14 | 37.58 | 36.14 | 37.10 | 7,307 | +0.10(+0.27%) |
Jul 17, 2024 | 37.50 | 38.00 | 36.12 | 37.00 | 23,001 | -0.52(-1.39%) |
Jul 16, 2024 | 34.46 | 37.73 | 34.46 | 37.52 | 20,278 | +3.03(+8.79%) |
Jul 15, 2024 | 33.72 | 36.00 | 33.65 | 34.49 | 20,338 | +1.38(+4.17%) |
Jul 12, 2024 | 34.30 | 34.30 | 32.43 | 33.11 | 13,725 | -1.28(-3.72%) |
Jul 11, 2024 | 32.17 | 34.39 | 32.16 | 34.39 | 15,557 | +2.59(+8.14%) |
Jul 10, 2024 | 31.20 | 31.85 | 31.00 | 31.80 | 5,036 | +0.61(+1.96%) |
Jul 09, 2024 | 30.82 | 31.19 | 30.77 | 31.19 | 2,468 | +0.29(+0.94%) |
Jul 08, 2024 | 30.83 | 31.12 | 30.40 | 30.90 | 5,971 | +0.51(+1.68%) |
Jul 05, 2024 | 32.37 | 32.37 | 29.80 | 30.39 | 34,768 | -2.65(-8.02%) |
Jul 03, 2024 | 32.80 | 33.04 | 31.19 | 33.04 | 12,845 | +0.48(+1.47%) |
Jul 02, 2024 | 32.30 | 32.85 | 31.85 | 32.56 | 4,582 | +0.26(+0.80%) |
Jul 01, 2024 | 32.35 | 32.97 | 31.55 | 32.30 | 6,378 | -0.50(-1.52%) |
Jun 28, 2024 | 32.40 | 32.96 | 31.23 | 32.80 | 34,787 | +0.65(+2.02%) |
Jun 27, 2024 | 32.09 | 32.35 | 31.53 | 32.15 | 12,343 | +0.44(+1.39%) |
Jun 26, 2024 | 31.25 | 32.05 | 31.25 | 31.71 | 7,382 | -0.19(-0.60%) |
Jun 25, 2024 | 31.53 | 32.00 | 31.37 | 31.90 | 5,866 | +0.00(+0.00%) |
Jun 24, 2024 | 31.60 | 31.90 | 30.53 | 31.90 | 11,828 | +0.00(+0.00%) |
Jun 21, 2024 | 30.40 | 32.10 | 30.40 | 31.90 | 32,284 | +1.48(+4.87%) |
Jun 20, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 1,973 | +0.07(+0.23%) |
Jun 18, 2024 | 30.04 | 30.61 | 30.04 | 30.35 | 11,728 | -0.15(-0.49%) |
Jun 17, 2024 | 29.50 | 30.50 | 29.50 | 30.50 | 5,083 | +0.50(+1.67%) |
Jun 14, 2024 | 30.23 | 30.44 | 29.76 | 30.00 | 5,947 | -0.15(-0.50%) |
Jun 13, 2024 | 29.75 | 30.93 | 29.75 | 30.15 | 13,705 | -0.15(-0.49%) |
Jun 12, 2024 | 29.67 | 30.30 | 29.04 | 30.30 | 9,381 | +0.91(+3.10%) |
Jun 11, 2024 | 29.22 | 30.30 | 29.00 | 29.39 | 9,765 | +0.21(+0.71%) |
Jun 10, 2024 | 29.27 | 29.41 | 29.01 | 29.18 | 5,126 | -0.05(-0.17%) |
Jun 07, 2024 | 28.85 | 29.69 | 28.84 | 29.23 | 2,160 | -0.87(-2.89%) |
Jun 06, 2024 | 29.97 | 30.10 | 28.57 | 30.10 | 13,407 | +0.10(+0.33%) |
Jun 05, 2024 | 29.07 | 30.00 | 29.02 | 30.00 | 14,586 | +0.72(+2.47%) |
Jun 04, 2024 | 28.86 | 30.16 | 28.40 | 29.28 | 13,326 | -0.06(-0.20%) |
Jun 03, 2024 | 28.94 | 29.68 | 28.47 | 29.34 | 11,475 | +0.40(+1.37%) |
May 31, 2024 | 29.80 | 30.00 | 28.69 | 28.94 | 17,035 | -0.45(-1.51%) |
May 30, 2024 | 29.24 | 29.67 | 28.88 | 29.39 | 9,476 | +0.28(+0.95%) |
May 29, 2024 | 28.70 | 29.58 | 28.70 | 29.11 | 16,193 | -0.72(-2.42%) |
May 28, 2024 | 29.44 | 29.83 | 29.44 | 29.83 | 4,573 | -0.37(-1.21%) |
May 24, 2024 | 30.01 | 30.58 | 29.31 | 30.20 | 7,415 | +0.35(+1.16%) |
May 23, 2024 | 30.71 | 31.32 | 29.28 | 29.85 | 17,782 | -1.62(-5.15%) |
May 22, 2024 | 31.15 | 31.50 | 30.18 | 31.48 | 42,615 | +0.31(+0.98%) |
May 21, 2024 | 30.61 | 31.65 | 30.61 | 31.17 | 9,289 | +0.28(+0.90%) |
May 20, 2024 | 30.59 | 31.97 | 30.33 | 30.89 | 11,988 | -0.28(-0.89%) |
May 17, 2024 | 30.70 | 31.45 | 30.09 | 31.17 | 10,193 | +0.49(+1.61%) |
May 16, 2024 | 30.20 | 31.60 | 29.98 | 30.67 | 23,550 | -0.13(-0.42%) |
May 15, 2024 | 30.20 | 30.80 | 29.95 | 30.80 | 25,754 | +0.66(+2.20%) |
May 14, 2024 | 30.21 | 30.47 | 29.94 | 30.14 | 7,566 | +0.13(+0.43%) |
May 13, 2024 | 29.74 | 30.06 | 29.53 | 30.01 | 7,341 | +0.31(+1.03%) |
May 10, 2024 | 29.01 | 29.73 | 29.01 | 29.70 | 5,623 | +0.12(+0.40%) |
May 09, 2024 | 29.52 | 29.59 | 28.67 | 29.59 | 9,626 | +0.17(+0.57%) |
May 08, 2024 | 29.34 | 29.83 | 29.10 | 29.42 | 7,208 | +0.01(+0.03%) |
May 07, 2024 | 29.17 | 29.93 | 29.17 | 29.41 | 18,729 | -0.04(-0.15%) |
May 06, 2024 | 29.19 | 29.90 | 29.19 | 29.45 | 37,634 | -0.12(-0.42%) |
May 03, 2024 | 29.28 | 29.68 | 28.59 | 29.58 | 26,169 | +0.42(+1.42%) |
May 02, 2024 | 28.69 | 29.18 | 28.40 | 29.16 | 30,310 | +0.98(+3.47%) |