Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 34.20 | 35.25 | 34.10 | 34.17 | 65,381 | +0.28(+0.83%) |
Jul 24, 2024 | 35.10 | 35.22 | 33.74 | 33.89 | 50,988 | -1.50(-4.24%) |
Jul 23, 2024 | 34.22 | 35.49 | 34.14 | 35.39 | 49,084 | +0.94(+2.73%) |
Jul 22, 2024 | 33.96 | 34.85 | 33.62 | 34.45 | 43,360 | +0.48(+1.41%) |
Jul 19, 2024 | 34.31 | 34.81 | 33.94 | 33.97 | 29,943 | -0.23(-0.67%) |
Jul 18, 2024 | 34.62 | 35.37 | 33.92 | 34.20 | 47,250 | -0.79(-2.26%) |
Jul 17, 2024 | 34.88 | 35.77 | 34.47 | 34.99 | 107,244 | -0.14(-0.40%) |
Jul 16, 2024 | 33.37 | 35.61 | 33.37 | 35.13 | 91,937 | +2.21(+6.71%) |
Jul 15, 2024 | 32.11 | 33.22 | 32.11 | 32.92 | 41,046 | +1.20(+3.78%) |
Jul 12, 2024 | 31.83 | 32.56 | 31.40 | 31.72 | 43,885 | +0.43(+1.37%) |
Jul 11, 2024 | 30.47 | 31.75 | 29.85 | 31.29 | 57,101 | +1.54(+5.18%) |
Jul 10, 2024 | 29.04 | 29.75 | 28.80 | 29.75 | 25,386 | +0.54(+1.85%) |
Jul 09, 2024 | 28.88 | 29.32 | 28.53 | 29.21 | 31,424 | +0.28(+0.97%) |
Jul 08, 2024 | 29.11 | 29.19 | 28.75 | 28.93 | 26,578 | +0.17(+0.59%) |
Jul 05, 2024 | 29.31 | 29.76 | 28.63 | 28.76 | 27,379 | -0.70(-2.38%) |
Jul 03, 2024 | 30.35 | 30.37 | 29.21 | 29.46 | 15,083 | -0.72(-2.39%) |
Jul 02, 2024 | 30.13 | 30.46 | 30.13 | 30.18 | 24,295 | +0.22(+0.73%) |
Jul 01, 2024 | 30.02 | 30.23 | 29.76 | 29.96 | 70,392 | -0.07(-0.23%) |
Jun 28, 2024 | 29.00 | 30.15 | 28.98 | 30.03 | 331,626 | +1.22(+4.23%) |
Jun 27, 2024 | 28.00 | 28.82 | 28.00 | 28.81 | 33,336 | +0.47(+1.66%) |
Jun 26, 2024 | 27.68 | 28.55 | 27.64 | 28.34 | 31,795 | +0.45(+1.61%) |
Jun 25, 2024 | 27.99 | 28.15 | 27.74 | 27.89 | 23,533 | +0.03(+0.11%) |
Jun 24, 2024 | 27.91 | 28.38 | 27.80 | 27.86 | 26,045 | +0.10(+0.36%) |
Jun 21, 2024 | 28.04 | 28.06 | 27.62 | 27.76 | 59,142 | -0.28(-1.00%) |
Jun 20, 2024 | 28.18 | 28.62 | 28.01 | 28.04 | 16,144 | -0.40(-1.41%) |
Jun 18, 2024 | 28.32 | 28.65 | 28.22 | 28.44 | 23,063 | +0.37(+1.32%) |
Jun 17, 2024 | 27.53 | 28.09 | 27.53 | 28.07 | 18,198 | +0.33(+1.19%) |
Jun 14, 2024 | 27.92 | 28.14 | 27.50 | 27.74 | 37,356 | -0.61(-2.15%) |
Jun 13, 2024 | 28.27 | 28.38 | 27.94 | 28.35 | 61,291 | -0.35(-1.22%) |
Jun 12, 2024 | 28.30 | 29.09 | 28.30 | 28.70 | 56,643 | +1.21(+4.40%) |
Jun 11, 2024 | 27.08 | 27.68 | 27.02 | 27.49 | 23,346 | +0.19(+0.70%) |
Jun 10, 2024 | 27.50 | 27.50 | 27.16 | 27.30 | 53,160 | -0.26(-0.94%) |
Jun 07, 2024 | 27.42 | 27.75 | 27.40 | 27.56 | 25,075 | -0.10(-0.36%) |
Jun 06, 2024 | 27.39 | 27.90 | 27.39 | 27.66 | 14,281 | +0.11(+0.40%) |
Jun 05, 2024 | 27.48 | 27.63 | 27.24 | 27.55 | 23,076 | +0.36(+1.32%) |
Jun 04, 2024 | 27.44 | 27.70 | 27.16 | 27.19 | 35,271 | -0.44(-1.59%) |
Jun 03, 2024 | 27.95 | 27.95 | 27.15 | 27.63 | 43,069 | +0.02(+0.07%) |
May 31, 2024 | 27.58 | 27.84 | 27.42 | 27.61 | 35,763 | +0.05(+0.18%) |
May 30, 2024 | 27.23 | 27.87 | 27.23 | 27.56 | 19,497 | +0.53(+1.96%) |
May 29, 2024 | 27.26 | 27.42 | 26.93 | 27.03 | 26,678 | -0.62(-2.24%) |
May 28, 2024 | 28.24 | 28.25 | 27.48 | 27.65 | 52,535 | -0.55(-1.95%) |
May 24, 2024 | 28.24 | 28.33 | 27.94 | 28.20 | 26,136 | +0.10(+0.36%) |
May 23, 2024 | 28.80 | 28.88 | 28.08 | 28.10 | 50,354 | -0.78(-2.70%) |
May 22, 2024 | 28.56 | 29.23 | 28.56 | 28.88 | 43,357 | +0.00(+0.00%) |
May 21, 2024 | 28.27 | 29.04 | 28.25 | 28.88 | 29,934 | +0.30(+1.05%) |
May 20, 2024 | 28.81 | 29.80 | 28.47 | 28.58 | 45,843 | -0.37(-1.28%) |
May 17, 2024 | 28.66 | 29.02 | 28.64 | 28.95 | 38,934 | +0.49(+1.72%) |
May 16, 2024 | 28.49 | 28.67 | 28.29 | 28.46 | 23,434 | -0.14(-0.49%) |
May 15, 2024 | 28.17 | 28.60 | 27.98 | 28.60 | 19,832 | +0.51(+1.82%) |
May 14, 2024 | 28.64 | 28.64 | 27.66 | 28.09 | 21,640 | -0.21(-0.74%) |
May 13, 2024 | 27.75 | 28.46 | 27.68 | 28.30 | 29,263 | +0.47(+1.68%) |
May 10, 2024 | 28.03 | 28.05 | 27.60 | 27.83 | 17,795 | -0.08(-0.29%) |
May 09, 2024 | 27.67 | 27.92 | 27.56 | 27.91 | 22,804 | +0.32(+1.16%) |
May 08, 2024 | 27.09 | 27.72 | 27.09 | 27.59 | 25,312 | +0.39(+1.43%) |
May 07, 2024 | 26.75 | 27.32 | 26.75 | 27.20 | 49,663 | +0.46(+1.71%) |
May 06, 2024 | 26.83 | 26.88 | 26.51 | 26.75 | 42,758 | +0.21(+0.79%) |
May 03, 2024 | 26.94 | 26.94 | 26.46 | 26.54 | 30,517 | +0.23(+0.87%) |
May 02, 2024 | 26.14 | 26.43 | 25.90 | 26.31 | 27,634 | +0.35(+1.34%) |