Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 33.74 | 34.24 | 33.74 | 34.21 | 2,724 | -0.34(-0.97%) |
Jul 18, 2024 | 35.32 | 35.32 | 34.55 | 34.55 | 847 | -0.54(-1.55%) |
Jul 17, 2024 | 35.79 | 35.79 | 35.09 | 35.09 | 149 | -0.75(-2.10%) |
Jul 16, 2024 | 36.15 | 36.15 | 35.84 | 35.84 | 171 | +0.90(+2.58%) |
Jul 15, 2024 | 35.23 | 35.23 | 34.85 | 34.94 | 1,235 | -0.27(-0.76%) |
Jul 12, 2024 | 35.01 | 35.53 | 35.01 | 35.21 | 770 | +0.34(+0.97%) |
Jul 11, 2024 | 35.80 | 35.80 | 34.87 | 34.87 | 298 | +0.29(+0.84%) |
Jul 10, 2024 | 34.00 | 34.58 | 34.00 | 34.58 | 1,007 | +0.83(+2.46%) |
Jul 09, 2024 | 33.40 | 33.75 | 33.28 | 33.75 | 413 | +0.19(+0.57%) |
Jul 08, 2024 | 33.20 | 33.56 | 32.87 | 33.56 | 1,433 | -0.41(-1.21%) |
Jul 05, 2024 | 33.13 | 33.97 | 32.94 | 33.97 | 2,861 | +1.30(+3.98%) |
Jul 03, 2024 | 32.11 | 32.70 | 32.11 | 32.67 | 939 | +1.39(+4.44%) |
Jul 02, 2024 | 31.37 | 31.37 | 31.28 | 31.28 | 166 | -0.08(-0.26%) |
Jul 01, 2024 | 31.71 | 31.71 | 31.36 | 31.36 | 1,117 | +0.13(+0.42%) |
Jun 28, 2024 | 31.60 | 31.60 | 31.14 | 31.23 | 829 | -0.23(-0.73%) |
Jun 27, 2024 | 31.45 | 31.46 | 31.45 | 31.46 | 258 | +0.67(+2.18%) |
Jun 26, 2024 | 30.44 | 30.79 | 30.43 | 30.79 | 1,930 | -0.21(-0.68%) |
Jun 25, 2024 | 31.78 | 31.78 | 30.93 | 31.00 | 1,001 | -0.31(-0.98%) |
Jun 24, 2024 | 31.39 | 31.39 | 31.16 | 31.31 | 912 | +0.26(+0.83%) |
Jun 21, 2024 | 31.06 | 31.10 | 31.05 | 31.05 | 256 | -0.56(-1.78%) |
Jun 20, 2024 | 31.23 | 31.61 | 31.23 | 31.61 | 967 | +1.16(+3.82%) |
Jun 18, 2024 | 30.28 | 30.80 | 30.28 | 30.45 | 1,809 | +0.28(+0.94%) |
Jun 17, 2024 | 30.16 | 30.17 | 30.16 | 30.17 | 273 | +0.01(+0.02%) |
Jun 14, 2024 | 30.04 | 30.33 | 30.04 | 30.16 | 3,174 | +0.20(+0.67%) |
Jun 13, 2024 | 30.89 | 30.89 | 29.96 | 29.96 | 468 | -0.76(-2.48%) |
Jun 12, 2024 | 31.09 | 31.09 | 30.65 | 30.72 | 366 | +0.09(+0.28%) |
Jun 11, 2024 | 30.42 | 30.89 | 30.28 | 30.63 | 4,659 | -0.18(-0.60%) |
Jun 10, 2024 | 30.43 | 30.82 | 30.43 | 30.82 | 273 | +0.67(+2.21%) |
Jun 07, 2024 | 31.14 | 31.16 | 30.15 | 30.15 | 5,717 | -2.55(-7.80%) |
Jun 06, 2024 | 31.84 | 32.70 | 31.84 | 32.70 | 2,948 | +0.88(+2.77%) |
Jun 05, 2024 | 31.12 | 31.82 | 31.12 | 31.82 | 2,170 | +0.78(+2.50%) |
Jun 04, 2024 | 31.06 | 31.07 | 30.88 | 31.04 | 2,273 | -0.81(-2.55%) |
Jun 03, 2024 | 31.61 | 31.89 | 31.61 | 31.86 | 2,241 | -0.01(-0.02%) |
May 31, 2024 | 32.18 | 32.18 | 31.72 | 31.86 | 1,181 | -0.27(-0.83%) |
May 30, 2024 | 31.88 | 32.14 | 31.66 | 32.13 | 1,292 | +0.39(+1.23%) |
May 29, 2024 | 32.25 | 32.25 | 31.68 | 31.74 | 2,810 | -0.80(-2.47%) |
May 28, 2024 | 32.49 | 32.54 | 32.09 | 32.54 | 2,125 | +0.74(+2.33%) |
May 24, 2024 | 31.98 | 31.98 | 31.66 | 31.80 | 1,799 | +0.72(+2.32%) |
May 23, 2024 | 32.31 | 32.31 | 31.08 | 31.08 | 2,038 | -1.01(-3.15%) |
May 22, 2024 | 33.78 | 33.78 | 32.09 | 32.09 | 2,919 | -1.29(-3.87%) |
May 21, 2024 | 33.67 | 33.67 | 33.32 | 33.38 | 736 | -0.27(-0.79%) |
May 20, 2024 | 33.39 | 33.73 | 33.38 | 33.65 | 2,169 | +0.33(+0.98%) |
May 17, 2024 | 32.69 | 33.36 | 32.69 | 33.32 | 1,411 | +1.01(+3.13%) |
May 16, 2024 | 33.25 | 33.25 | 32.31 | 32.31 | 1,141 | -0.31(-0.95%) |
May 15, 2024 | 32.25 | 32.73 | 31.89 | 32.62 | 2,926 | +0.58(+1.82%) |
May 14, 2024 | 31.87 | 32.09 | 31.87 | 32.03 | 1,025 | +0.45(+1.44%) |
May 13, 2024 | 31.99 | 31.99 | 31.45 | 31.58 | 1,654 | -0.46(-1.44%) |
May 10, 2024 | 32.15 | 32.15 | 32.04 | 32.04 | 791 | +0.53(+1.68%) |
May 09, 2024 | 31.21 | 31.77 | 31.21 | 31.51 | 6,381 | +0.52(+1.68%) |
May 08, 2024 | 30.94 | 30.99 | 30.70 | 30.99 | 976 | +0.13(+0.42%) |
May 07, 2024 | 30.86 | 31.00 | 30.84 | 30.86 | 686 | -0.06(-0.19%) |
May 06, 2024 | 31.00 | 31.09 | 30.92 | 30.92 | 1,033 | +0.57(+1.88%) |
May 03, 2024 | 30.60 | 30.60 | 30.29 | 30.35 | 241 | -0.13(-0.43%) |
May 02, 2024 | 30.12 | 30.48 | 29.97 | 30.48 | 1,854 | +0.25(+0.83%) |