Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 34.00 | 34.71 | 33.59 | 34.58 | 13,232 | +1.88(+5.74%) |
Jul 24, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 640 | -0.69(-2.06%) |
Jul 22, 2024 | 33.39 | 875 | +0.34(+1.04%) | |||
Jul 19, 2024 | 33.10 | 33.10 | 33.05 | 33.05 | 11,135 | +0.51(+1.57%) |
Jul 18, 2024 | 32.91 | 33.00 | 32.45 | 32.54 | 5,692 | +0.10(+0.31%) |
Jul 17, 2024 | 32.49 | 32.53 | 32.44 | 32.44 | 10,859 | +0.20(+0.63%) |
Jul 15, 2024 | 32.23 | 472 | -0.45(-1.39%) | |||
Jul 12, 2024 | 31.82 | 33.17 | 31.82 | 32.69 | 3,438 | +1.19(+3.78%) |
Jul 11, 2024 | 31.20 | 31.98 | 31.20 | 31.50 | 13,353 | -0.43(-1.35%) |
Jul 10, 2024 | 31.41 | 31.93 | 31.41 | 31.93 | 2,796 | +0.17(+0.55%) |
Jul 09, 2024 | 30.75 | 31.76 | 30.75 | 31.76 | 1,896 | +0.87(+2.81%) |
Jul 08, 2024 | 31.83 | 31.83 | 30.89 | 30.89 | 1,888 | -0.44(-1.40%) |
Jul 05, 2024 | 31.55 | 31.55 | 31.33 | 31.33 | 1,771 | +0.02(+0.06%) |
Jul 03, 2024 | 32.13 | 32.13 | 31.31 | 31.31 | 3,412 | +0.38(+1.22%) |
Jul 02, 2024 | 30.20 | 30.93 | 30.20 | 30.93 | 9,280 | +0.78(+2.59%) |
Jul 01, 2024 | 32.26 | 32.26 | 30.15 | 30.15 | 2,698 | -0.44(-1.43%) |
Jun 28, 2024 | 30.53 | 31.99 | 29.99 | 30.59 | 3,458 | -1.38(-4.32%) |
Jun 27, 2024 | 31.96 | 31.97 | 31.56 | 31.97 | 1,951 | -0.26(-0.81%) |
Jun 25, 2024 | 32.23 | 278 | -0.05(-0.15%) | |||
Jun 24, 2024 | 32.10 | 32.28 | 31.50 | 32.28 | 3,077 | +1.13(+3.61%) |
Jun 21, 2024 | 30.80 | 31.15 | 30.80 | 31.15 | 726 | -0.06(-0.18%) |
Jun 20, 2024 | 30.45 | 31.21 | 30.45 | 31.21 | 2,908 | +0.29(+0.94%) |
Jun 18, 2024 | 31.59 | 31.59 | 30.92 | 30.92 | 1,083 | -0.55(-1.74%) |
Jun 17, 2024 | 30.98 | 31.47 | 30.98 | 31.47 | 9,997 | +1.05(+3.45%) |
Jun 14, 2024 | 31.05 | 31.05 | 29.88 | 30.42 | 1,584 | +0.26(+0.86%) |
Jun 13, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 529 | -0.43(-1.41%) |
Jun 12, 2024 | 30.59 | 30.59 | 29.99 | 30.59 | 1,200 | +0.18(+0.59%) |
Jun 10, 2024 | 30.41 | 211 | -0.54(-1.74%) | |||
Jun 07, 2024 | 30.05 | 30.95 | 30.05 | 30.95 | 6,875 | -0.07(-0.23%) |
Jun 06, 2024 | 30.09 | 31.18 | 30.09 | 31.02 | 11,813 | -0.04(-0.14%) |
Jun 05, 2024 | 31.05 | 31.07 | 31.04 | 31.07 | 9,828 | -0.12(-0.39%) |
Jun 04, 2024 | 30.90 | 31.19 | 30.90 | 31.19 | 7,685 | -0.18(-0.57%) |
Jun 03, 2024 | 30.97 | 31.37 | 30.26 | 31.37 | 24,668 | +0.77(+2.51%) |
May 31, 2024 | 30.60 | 30.80 | 30.60 | 30.60 | 8,984 | +0.45(+1.48%) |
May 30, 2024 | 30.95 | 30.95 | 30.15 | 30.15 | 1,234 | -0.46(-1.49%) |
May 29, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 718 | -0.04(-0.14%) |
May 28, 2024 | 30.71 | 30.71 | 29.90 | 30.65 | 2,485 | -0.05(-0.16%) |
May 24, 2024 | 31.45 | 31.45 | 30.56 | 30.70 | 13,437 | -0.29(-0.94%) |
May 23, 2024 | 31.16 | 31.16 | 30.94 | 30.99 | 3,503 | -0.27(-0.86%) |
May 22, 2024 | 30.93 | 31.55 | 30.93 | 31.26 | 596 | -0.38(-1.20%) |
May 21, 2024 | 30.80 | 31.82 | 30.80 | 31.64 | 1,335 | +0.29(+0.93%) |
May 20, 2024 | 31.75 | 31.83 | 31.35 | 31.35 | 8,691 | -0.26(-0.81%) |
May 17, 2024 | 31.57 | 31.61 | 30.76 | 31.61 | 2,702 | -0.07(-0.21%) |
May 16, 2024 | 31.69 | 31.69 | 31.67 | 31.67 | 3,334 | +0.82(+2.66%) |
May 15, 2024 | 31.18 | 31.18 | 30.83 | 30.85 | 4,932 | -0.13(-0.42%) |
May 14, 2024 | 31.00 | 31.12 | 30.96 | 30.98 | 14,782 | +0.16(+0.52%) |
May 13, 2024 | 31.84 | 31.84 | 30.48 | 30.82 | 53,552 | -0.06(-0.19%) |
May 10, 2024 | 30.12 | 30.88 | 30.12 | 30.88 | 27,510 | +1.47(+5.01%) |
May 09, 2024 | 30.00 | 30.75 | 29.41 | 29.41 | 2,082 | -0.69(-2.30%) |
May 08, 2024 | 29.95 | 30.25 | 29.29 | 30.10 | 28,619 | +0.34(+1.14%) |
May 07, 2024 | 30.05 | 30.11 | 29.76 | 29.76 | 2,560 | -0.04(-0.13%) |
May 06, 2024 | 29.80 | 29.83 | 29.78 | 29.80 | 6,725 | +0.86(+2.97%) |
May 03, 2024 | 28.94 | 30.29 | 28.94 | 28.94 | 2,668 | -0.89(-2.98%) |
May 02, 2024 | 29.55 | 30.44 | 29.48 | 29.83 | 47,184 | -0.97(-3.15%) |