Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 37.57 | 38.95 | 37.09 | 38.33 | 892,703 | +1.31(+3.54%) |
Jul 24, 2024 | 37.47 | 38.16 | 36.95 | 37.02 | 745,144 | -0.72(-1.91%) |
Jul 23, 2024 | 37.18 | 38.39 | 36.98 | 37.74 | 811,352 | +0.09(+0.24%) |
Jul 22, 2024 | 36.90 | 37.79 | 36.32 | 37.65 | 607,441 | +0.73(+1.98%) |
Jul 19, 2024 | 36.90 | 37.52 | 36.66 | 36.92 | 510,537 | +0.03(+0.08%) |
Jul 18, 2024 | 37.35 | 38.25 | 36.73 | 36.89 | 696,266 | -0.78(-2.07%) |
Jul 17, 2024 | 36.62 | 38.00 | 36.36 | 37.67 | 1,041,838 | +0.66(+1.78%) |
Jul 16, 2024 | 35.77 | 37.05 | 35.66 | 37.01 | 823,817 | +1.64(+4.64%) |
Jul 15, 2024 | 34.54 | 35.67 | 34.53 | 35.37 | 681,637 | +1.28(+3.75%) |
Jul 12, 2024 | 34.35 | 34.63 | 33.92 | 34.09 | 445,918 | +0.00(+0.00%) |
Jul 11, 2024 | 33.34 | 34.24 | 33.18 | 34.09 | 633,833 | +1.46(+4.47%) |
Jul 10, 2024 | 32.05 | 32.67 | 31.86 | 32.63 | 388,154 | +0.61(+1.91%) |
Jul 09, 2024 | 31.61 | 32.05 | 31.49 | 32.02 | 363,139 | +0.26(+0.82%) |
Jul 08, 2024 | 31.93 | 32.10 | 31.54 | 31.76 | 357,098 | +0.20(+0.63%) |
Jul 05, 2024 | 31.90 | 32.14 | 31.47 | 31.56 | 354,167 | -0.33(-1.03%) |
Jul 03, 2024 | 32.60 | 32.60 | 31.88 | 31.89 | 190,132 | -0.62(-1.91%) |
Jul 02, 2024 | 32.33 | 32.61 | 32.16 | 32.51 | 276,786 | +0.22(+0.68%) |
Jul 01, 2024 | 32.14 | 32.75 | 31.97 | 32.29 | 572,040 | -0.15(-0.46%) |
Jun 28, 2024 | 32.06 | 32.71 | 32.01 | 32.44 | 1,672,717 | +0.59(+1.85%) |
Jun 27, 2024 | 31.61 | 31.87 | 31.23 | 31.85 | 337,111 | +0.28(+0.89%) |
Jun 26, 2024 | 30.91 | 31.72 | 30.82 | 31.57 | 455,142 | +0.38(+1.22%) |
Jun 25, 2024 | 31.56 | 31.64 | 31.17 | 31.19 | 309,743 | -0.51(-1.61%) |
Jun 24, 2024 | 31.26 | 32.04 | 31.20 | 31.70 | 458,173 | +0.44(+1.41%) |
Jun 21, 2024 | 31.51 | 31.54 | 31.11 | 31.26 | 1,318,370 | -0.23(-0.73%) |
Jun 20, 2024 | 31.33 | 31.69 | 31.21 | 31.49 | 557,686 | -0.08(-0.25%) |
Jun 18, 2024 | 31.43 | 31.95 | 31.21 | 31.57 | 409,980 | +0.12(+0.38%) |
Jun 17, 2024 | 30.97 | 31.47 | 30.75 | 31.45 | 365,815 | +0.34(+1.09%) |
Jun 14, 2024 | 31.00 | 31.50 | 30.73 | 31.11 | 445,183 | -0.03(-0.10%) |
Jun 13, 2024 | 31.43 | 31.43 | 30.87 | 31.14 | 278,842 | -0.38(-1.19%) |
Jun 12, 2024 | 31.59 | 31.97 | 31.22 | 31.52 | 540,330 | +0.81(+2.64%) |
Jun 11, 2024 | 30.60 | 30.91 | 30.32 | 30.71 | 518,464 | -0.27(-0.86%) |
Jun 10, 2024 | 31.18 | 31.53 | 30.78 | 30.97 | 515,439 | -0.52(-1.66%) |
Jun 07, 2024 | 31.33 | 32.08 | 31.28 | 31.50 | 332,304 | -0.20(-0.62%) |
Jun 06, 2024 | 31.53 | 31.77 | 31.43 | 31.69 | 383,106 | +0.13(+0.41%) |
Jun 05, 2024 | 31.68 | 31.78 | 31.28 | 31.57 | 299,592 | +0.18(+0.57%) |
Jun 04, 2024 | 31.53 | 31.89 | 31.34 | 31.39 | 460,343 | -0.49(-1.55%) |
Jun 03, 2024 | 32.48 | 32.48 | 31.64 | 31.88 | 572,295 | -0.18(-0.55%) |
May 31, 2024 | 31.61 | 32.11 | 31.57 | 32.06 | 745,332 | +0.58(+1.85%) |
May 30, 2024 | 31.24 | 31.53 | 30.97 | 31.48 | 375,848 | +0.71(+2.31%) |
May 29, 2024 | 31.57 | 31.57 | 30.66 | 30.76 | 480,951 | -0.99(-3.11%) |
May 28, 2024 | 32.37 | 32.48 | 31.65 | 31.75 | 386,513 | -0.57(-1.77%) |
May 24, 2024 | 32.53 | 32.60 | 32.06 | 32.33 | 303,626 | +0.05(+0.15%) |
May 23, 2024 | 33.17 | 33.17 | 32.23 | 32.28 | 337,389 | -0.90(-2.71%) |
May 22, 2024 | 33.73 | 33.76 | 33.04 | 33.18 | 279,344 | -0.53(-1.58%) |
May 21, 2024 | 33.67 | 33.98 | 33.60 | 33.71 | 288,400 | +0.01(+0.03%) |
May 20, 2024 | 34.65 | 34.65 | 33.69 | 33.70 | 387,049 | -0.91(-2.63%) |
May 17, 2024 | 34.51 | 34.82 | 34.26 | 34.61 | 340,103 | +0.35(+1.01%) |
May 16, 2024 | 34.21 | 34.42 | 34.17 | 34.26 | 288,565 | -0.12(-0.34%) |
May 15, 2024 | 34.42 | 34.58 | 34.03 | 34.38 | 353,404 | +0.31(+0.90%) |
May 14, 2024 | 34.15 | 34.25 | 33.73 | 34.08 | 375,471 | +0.32(+0.94%) |
May 13, 2024 | 34.30 | 34.48 | 33.75 | 33.76 | 425,830 | -0.25(-0.73%) |
May 10, 2024 | 34.01 | 34.09 | 33.54 | 34.01 | 325,427 | +0.14(+0.41%) |
May 09, 2024 | 33.64 | 33.91 | 33.36 | 33.87 | 340,883 | +0.37(+1.09%) |
May 08, 2024 | 33.23 | 33.62 | 33.11 | 33.50 | 279,266 | -0.02(-0.06%) |
May 07, 2024 | 33.72 | 34.04 | 33.19 | 33.52 | 512,786 | -0.10(-0.29%) |
May 06, 2024 | 33.71 | 33.96 | 33.53 | 33.62 | 357,425 | +0.06(+0.18%) |
May 03, 2024 | 33.87 | 34.00 | 33.44 | 33.56 | 253,352 | +0.14(+0.41%) |
May 02, 2024 | 33.28 | 33.46 | 32.93 | 33.42 | 385,582 | +0.54(+1.65%) |