Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 32.13 | 32.70 | 31.72 | 32.63 | 30,681 | +0.75(+2.35%) |
Jul 19, 2024 | 32.22 | 32.22 | 31.46 | 31.88 | 28,191 | -0.20(-0.62%) |
Jul 18, 2024 | 32.76 | 33.41 | 32.00 | 32.08 | 33,944 | -0.87(-2.64%) |
Jul 17, 2024 | 33.30 | 33.76 | 32.35 | 32.95 | 45,554 | -0.49(-1.47%) |
Jul 16, 2024 | 31.65 | 33.51 | 31.63 | 33.44 | 73,578 | +2.31(+7.42%) |
Jul 15, 2024 | 31.17 | 32.02 | 31.01 | 31.13 | 45,798 | +0.35(+1.14%) |
Jul 12, 2024 | 31.04 | 31.60 | 30.63 | 30.78 | 37,017 | +0.14(+0.46%) |
Jul 11, 2024 | 29.52 | 31.35 | 29.32 | 30.64 | 53,279 | +1.63(+5.62%) |
Jul 10, 2024 | 28.93 | 29.20 | 28.53 | 29.01 | 34,330 | +0.21(+0.73%) |
Jul 09, 2024 | 28.92 | 29.42 | 28.50 | 28.80 | 55,268 | -0.08(-0.28%) |
Jul 08, 2024 | 28.63 | 29.00 | 28.30 | 28.88 | 82,342 | +0.50(+1.76%) |
Jul 05, 2024 | 29.29 | 29.29 | 28.26 | 28.38 | 59,628 | -0.99(-3.37%) |
Jul 03, 2024 | 29.40 | 29.81 | 28.93 | 29.37 | 36,456 | -0.03(-0.10%) |
Jul 02, 2024 | 29.06 | 29.59 | 28.79 | 29.40 | 46,716 | +0.36(+1.24%) |
Jul 01, 2024 | 30.10 | 30.32 | 28.86 | 29.04 | 67,078 | -0.96(-3.20%) |
Jun 28, 2024 | 30.29 | 30.29 | 29.86 | 30.00 | 195,227 | -0.10(-0.33%) |
Jun 27, 2024 | 29.50 | 30.19 | 29.50 | 30.10 | 58,224 | +0.67(+2.28%) |
Jun 26, 2024 | 29.96 | 30.03 | 29.38 | 29.43 | 38,518 | -0.72(-2.39%) |
Jun 25, 2024 | 29.95 | 30.32 | 29.35 | 30.15 | 53,204 | +0.27(+0.90%) |
Jun 24, 2024 | 30.00 | 30.57 | 29.25 | 29.88 | 56,414 | -0.09(-0.30%) |
Jun 21, 2024 | 29.62 | 30.00 | 29.30 | 29.97 | 90,374 | +0.33(+1.11%) |
Jun 20, 2024 | 30.17 | 30.55 | 29.58 | 29.64 | 43,655 | -0.66(-2.18%) |
Jun 18, 2024 | 30.77 | 30.77 | 30.20 | 30.30 | 34,031 | -0.36(-1.17%) |
Jun 17, 2024 | 30.80 | 31.41 | 30.09 | 30.66 | 65,748 | +0.01(+0.03%) |
Jun 14, 2024 | 30.93 | 31.06 | 29.77 | 30.65 | 54,245 | -0.31(-1.00%) |
Jun 13, 2024 | 30.99 | 31.18 | 30.55 | 30.96 | 29,091 | -0.32(-1.02%) |
Jun 12, 2024 | 31.78 | 32.31 | 31.21 | 31.28 | 37,922 | +0.27(+0.87%) |
Jun 11, 2024 | 30.91 | 31.24 | 30.08 | 31.01 | 43,970 | +0.27(+0.88%) |
Jun 10, 2024 | 30.55 | 31.25 | 30.48 | 30.74 | 70,190 | +0.18(+0.59%) |
Jun 07, 2024 | 30.22 | 30.77 | 30.08 | 30.56 | 107,024 | +0.05(+0.16%) |
Jun 06, 2024 | 31.74 | 31.74 | 30.42 | 30.51 | 39,753 | -1.11(-3.51%) |
Jun 05, 2024 | 31.54 | 31.95 | 31.47 | 31.62 | 35,803 | +0.21(+0.67%) |
Jun 04, 2024 | 31.74 | 32.35 | 30.74 | 31.41 | 61,319 | -0.65(-2.03%) |
Jun 03, 2024 | 33.71 | 33.71 | 32.01 | 32.06 | 70,035 | -1.32(-3.95%) |
May 31, 2024 | 33.83 | 33.97 | 33.07 | 33.38 | 121,398 | -0.26(-0.77%) |
May 30, 2024 | 34.70 | 34.73 | 33.61 | 33.64 | 51,230 | -0.78(-2.27%) |
May 29, 2024 | 35.30 | 35.42 | 34.36 | 34.42 | 51,985 | -1.15(-3.23%) |
May 28, 2024 | 36.59 | 36.69 | 35.12 | 35.57 | 72,004 | -0.75(-2.06%) |
May 24, 2024 | 36.31 | 37.10 | 35.95 | 36.32 | 38,757 | +0.24(+0.67%) |
May 23, 2024 | 36.23 | 36.23 | 35.60 | 36.08 | 52,133 | +0.14(+0.39%) |
May 22, 2024 | 36.35 | 36.38 | 35.74 | 35.94 | 80,649 | -0.43(-1.18%) |
May 21, 2024 | 36.61 | 36.73 | 36.03 | 36.37 | 80,146 | -0.31(-0.85%) |
May 20, 2024 | 36.24 | 37.31 | 36.24 | 36.68 | 49,194 | +0.39(+1.07%) |
May 17, 2024 | 36.04 | 36.36 | 35.66 | 36.29 | 55,615 | +0.44(+1.23%) |
May 16, 2024 | 35.69 | 35.94 | 35.10 | 35.85 | 50,747 | +0.21(+0.59%) |
May 15, 2024 | 35.14 | 35.69 | 34.87 | 35.64 | 46,341 | +0.78(+2.24%) |
May 14, 2024 | 34.50 | 35.04 | 34.05 | 34.86 | 49,866 | +0.75(+2.20%) |
May 13, 2024 | 35.53 | 35.53 | 34.03 | 34.11 | 42,794 | -1.42(-4.00%) |
May 10, 2024 | 35.60 | 36.00 | 35.08 | 35.53 | 33,087 | +0.12(+0.34%) |
May 09, 2024 | 35.36 | 35.96 | 34.94 | 35.41 | 43,352 | -0.20(-0.56%) |
May 08, 2024 | 35.31 | 35.96 | 35.18 | 35.61 | 36,308 | -0.03(-0.08%) |
May 07, 2024 | 34.67 | 35.75 | 34.59 | 35.64 | 58,035 | +1.16(+3.36%) |
May 06, 2024 | 34.80 | 35.72 | 34.47 | 34.48 | 62,091 | -0.01(-0.03%) |
May 03, 2024 | 34.31 | 34.49 | 33.16 | 34.49 | 35,085 | +0.67(+1.98%) |
May 02, 2024 | 31.95 | 34.89 | 31.11 | 33.82 | 79,438 | +1.50(+4.64%) |