Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 36.85 | 36.90 | 35.08 | 35.40 | 14,079 | -1.26(-3.44%) |
Jul 26, 2024 | 37.06 | 37.06 | 35.48 | 36.66 | 22,050 | +0.31(+0.85%) |
Jul 25, 2024 | 35.50 | 37.23 | 35.19 | 36.35 | 40,745 | +1.45(+4.15%) |
Jul 24, 2024 | 36.00 | 36.84 | 34.90 | 34.90 | 16,286 | -1.37(-3.78%) |
Jul 23, 2024 | 35.08 | 36.77 | 34.91 | 36.27 | 36,090 | +1.02(+2.89%) |
Jul 22, 2024 | 34.36 | 35.45 | 33.40 | 35.25 | 33,954 | +1.44(+4.26%) |
Jul 19, 2024 | 34.18 | 34.45 | 33.50 | 33.81 | 12,478 | -0.34(-1.00%) |
Jul 18, 2024 | 35.55 | 35.81 | 33.92 | 34.15 | 15,459 | -1.93(-5.35%) |
Jul 17, 2024 | 34.78 | 37.12 | 34.78 | 36.08 | 33,850 | +1.08(+3.09%) |
Jul 16, 2024 | 33.86 | 35.00 | 33.50 | 35.00 | 46,547 | +1.78(+5.36%) |
Jul 15, 2024 | 32.35 | 33.22 | 32.35 | 33.22 | 50,481 | +1.18(+3.68%) |
Jul 12, 2024 | 32.05 | 32.19 | 31.36 | 32.04 | 17,733 | +0.32(+1.01%) |
Jul 11, 2024 | 30.19 | 32.32 | 30.02 | 31.72 | 28,400 | +2.18(+7.38%) |
Jul 10, 2024 | 29.61 | 30.00 | 29.40 | 29.54 | 74,448 | -0.41(-1.37%) |
Jul 09, 2024 | 30.27 | 30.77 | 29.60 | 29.95 | 70,430 | -0.08(-0.27%) |
Jul 08, 2024 | 30.70 | 31.07 | 29.95 | 30.03 | 25,902 | -0.31(-1.02%) |
Jul 05, 2024 | 31.01 | 31.01 | 30.00 | 30.34 | 16,420 | -1.13(-3.59%) |
Jul 03, 2024 | 32.21 | 32.66 | 31.26 | 31.47 | 13,818 | -0.63(-1.96%) |
Jul 02, 2024 | 32.48 | 32.48 | 32.00 | 32.10 | 8,343 | -0.26(-0.80%) |
Jul 01, 2024 | 33.36 | 33.42 | 31.55 | 32.36 | 40,568 | -1.35(-4.00%) |
Jun 28, 2024 | 32.05 | 33.97 | 32.05 | 33.71 | 169,056 | +1.75(+5.48%) |
Jun 27, 2024 | 30.90 | 31.96 | 30.89 | 31.96 | 16,473 | +0.90(+2.90%) |
Jun 26, 2024 | 30.30 | 31.50 | 30.21 | 31.06 | 22,211 | +0.50(+1.64%) |
Jun 25, 2024 | 31.00 | 31.13 | 30.56 | 30.56 | 13,693 | -0.82(-2.61%) |
Jun 24, 2024 | 31.20 | 31.75 | 30.87 | 31.38 | 14,370 | +0.12(+0.38%) |
Jun 21, 2024 | 30.75 | 31.34 | 30.68 | 31.26 | 48,969 | +0.43(+1.39%) |
Jun 20, 2024 | 30.54 | 31.07 | 30.51 | 30.83 | 18,816 | +0.41(+1.35%) |
Jun 18, 2024 | 30.32 | 30.79 | 30.01 | 30.42 | 34,333 | +0.42(+1.40%) |
Jun 17, 2024 | 29.45 | 30.40 | 29.40 | 30.00 | 12,983 | +0.47(+1.59%) |
Jun 14, 2024 | 29.00 | 29.80 | 29.00 | 29.53 | 14,465 | -0.62(-2.06%) |
Jun 13, 2024 | 31.19 | 31.22 | 29.99 | 30.15 | 16,674 | -1.35(-4.29%) |
Jun 12, 2024 | 31.36 | 32.24 | 30.96 | 31.50 | 21,256 | +1.08(+3.55%) |
Jun 11, 2024 | 30.55 | 31.18 | 30.42 | 30.42 | 37,818 | -0.11(-0.36%) |
Jun 10, 2024 | 30.78 | 31.30 | 30.51 | 30.53 | 38,337 | -0.29(-0.94%) |
Jun 07, 2024 | 31.14 | 31.14 | 30.81 | 30.82 | 32,894 | -0.02(-0.06%) |
Jun 06, 2024 | 30.73 | 31.19 | 30.51 | 30.84 | 25,675 | -0.02(-0.06%) |
Jun 05, 2024 | 30.61 | 31.43 | 30.40 | 30.86 | 22,416 | +0.01(+0.03%) |
Jun 04, 2024 | 31.49 | 31.49 | 30.57 | 30.85 | 30,516 | -0.50(-1.59%) |
Jun 03, 2024 | 31.22 | 31.50 | 29.98 | 31.35 | 28,974 | -0.08(-0.25%) |
May 31, 2024 | 31.50 | 32.00 | 30.40 | 31.43 | 140,919 | +0.38(+1.22%) |
May 30, 2024 | 31.00 | 31.83 | 30.32 | 31.05 | 49,108 | +0.24(+0.78%) |
May 29, 2024 | 32.04 | 32.65 | 30.48 | 30.81 | 32,655 | -1.32(-4.11%) |
May 28, 2024 | 32.34 | 32.90 | 31.82 | 32.13 | 26,952 | +0.13(+0.41%) |
May 24, 2024 | 31.04 | 32.45 | 31.04 | 32.00 | 23,215 | +0.79(+2.53%) |
May 23, 2024 | 31.95 | 32.20 | 31.21 | 31.21 | 32,363 | -0.48(-1.51%) |
May 22, 2024 | 31.28 | 32.25 | 31.13 | 31.69 | 28,158 | -0.16(-0.50%) |
May 21, 2024 | 31.04 | 33.32 | 30.36 | 31.85 | 12,719 | +0.35(+1.11%) |
May 20, 2024 | 32.04 | 32.21 | 31.29 | 31.50 | 12,232 | -0.72(-2.23%) |
May 17, 2024 | 32.65 | 32.77 | 32.14 | 32.22 | 16,613 | -0.18(-0.56%) |
May 16, 2024 | 32.27 | 32.96 | 32.15 | 32.40 | 6,887 | +0.04(+0.12%) |
May 15, 2024 | 31.48 | 32.36 | 30.95 | 32.36 | 34,580 | +1.13(+3.62%) |
May 14, 2024 | 30.85 | 31.68 | 30.57 | 31.23 | 18,582 | +0.94(+3.10%) |
May 13, 2024 | 29.48 | 31.00 | 28.92 | 30.29 | 48,926 | +0.85(+2.88%) |
May 10, 2024 | 30.11 | 30.37 | 28.48 | 29.44 | 30,807 | -0.34(-1.14%) |
May 09, 2024 | 31.81 | 32.42 | 29.78 | 29.78 | 28,541 | -1.42(-4.54%) |
May 08, 2024 | 31.43 | 31.79 | 30.90 | 31.20 | 8,452 | -0.38(-1.20%) |
May 07, 2024 | 31.79 | 31.91 | 31.45 | 31.58 | 11,675 | +0.45(+1.44%) |
May 06, 2024 | 31.33 | 31.79 | 30.88 | 31.13 | 29,603 | +0.15(+0.48%) |
May 03, 2024 | 30.67 | 31.67 | 30.67 | 30.98 | 10,172 | +0.14(+0.45%) |
May 02, 2024 | 30.08 | 31.16 | 29.68 | 30.84 | 25,961 | +0.67(+2.22%) |