Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 34.57 | 34.57 | 33.91 | 33.96 | 68,849 | -0.44(-1.28%) |
Jul 23, 2024 | 34.65 | 34.65 | 34.36 | 34.40 | 29,326 | -0.57(-1.63%) |
Jul 22, 2024 | 35.00 | 35.02 | 34.82 | 34.97 | 45,829 | -0.13(-0.37%) |
Jul 19, 2024 | 35.14 | 35.27 | 34.99 | 35.10 | 39,760 | -0.38(-1.07%) |
Jul 18, 2024 | 36.05 | 36.05 | 35.36 | 35.48 | 30,759 | -0.84(-2.31%) |
Jul 17, 2024 | 36.30 | 36.98 | 36.24 | 36.32 | 33,281 | +0.13(+0.36%) |
Jul 16, 2024 | 36.19 | 36.19 | 34.59 | 36.19 | 47,418 | +1.18(+3.37%) |
Jul 15, 2024 | 35.10 | 35.18 | 34.91 | 35.01 | 19,479 | -0.03(-0.09%) |
Jul 12, 2024 | 34.15 | 35.23 | 34.15 | 35.04 | 37,925 | +0.03(+0.09%) |
Jul 11, 2024 | 35.28 | 35.72 | 35.01 | 35.01 | 50,856 | -0.19(-0.54%) |
Jul 10, 2024 | 36.04 | 36.04 | 33.93 | 35.20 | 99,559 | +1.28(+3.77%) |
Jul 09, 2024 | 34.93 | 34.93 | 33.85 | 33.92 | 46,902 | -0.11(-0.32%) |
Jul 08, 2024 | 34.24 | 34.29 | 34.00 | 34.03 | 65,456 | +0.32(+0.95%) |
Jul 05, 2024 | 34.19 | 34.19 | 33.64 | 33.71 | 40,762 | +0.64(+1.94%) |
Jul 03, 2024 | 33.77 | 33.77 | 31.79 | 33.07 | 47,474 | +0.58(+1.79%) |
Jul 02, 2024 | 33.12 | 33.12 | 32.24 | 32.49 | 74,320 | +0.85(+2.69%) |
Jul 01, 2024 | 32.59 | 32.59 | 31.62 | 31.64 | 57,279 | -0.54(-1.68%) |
Jun 28, 2024 | 31.02 | 32.34 | 31.02 | 32.18 | 77,363 | +0.74(+2.35%) |
Jun 27, 2024 | 30.29 | 31.47 | 30.28 | 31.44 | 46,713 | +0.12(+0.38%) |
Jun 26, 2024 | 31.63 | 31.94 | 30.48 | 31.32 | 37,955 | -0.61(-1.91%) |
Jun 25, 2024 | 30.82 | 31.95 | 30.82 | 31.93 | 108,974 | +0.36(+1.14%) |
Jun 24, 2024 | 31.59 | 31.71 | 31.47 | 31.57 | 89,589 | +0.49(+1.58%) |
Jun 21, 2024 | 31.00 | 31.18 | 30.50 | 31.08 | 56,542 | -0.08(-0.26%) |
Jun 20, 2024 | 31.15 | 32.18 | 31.15 | 31.16 | 44,597 | -0.84(-2.62%) |
Jun 18, 2024 | 31.71 | 32.03 | 31.71 | 32.00 | 64,053 | -0.22(-0.68%) |
Jun 17, 2024 | 32.05 | 32.25 | 31.99 | 32.22 | 50,365 | -0.03(-0.09%) |
Jun 14, 2024 | 32.11 | 32.38 | 31.79 | 32.25 | 131,603 | +0.44(+1.37%) |
Jun 13, 2024 | 32.29 | 32.64 | 31.69 | 31.81 | 47,463 | -1.71(-5.09%) |
Jun 12, 2024 | 33.92 | 33.92 | 32.78 | 33.52 | 43,846 | +0.46(+1.39%) |
Jun 11, 2024 | 34.07 | 34.07 | 33.00 | 33.06 | 68,989 | -1.20(-3.50%) |
Jun 10, 2024 | 35.04 | 35.04 | 33.34 | 34.26 | 28,001 | +0.28(+0.82%) |
Jun 07, 2024 | 33.33 | 34.06 | 33.33 | 33.98 | 40,981 | +0.09(+0.27%) |
Jun 06, 2024 | 33.70 | 34.91 | 33.70 | 33.89 | 51,148 | -0.62(-1.80%) |
Jun 05, 2024 | 34.99 | 34.99 | 34.20 | 34.51 | 244,563 | -0.94(-2.65%) |
Jun 04, 2024 | 34.41 | 35.61 | 34.41 | 35.45 | 288,135 | +0.45(+1.29%) |
Jun 03, 2024 | 35.24 | 35.24 | 34.90 | 35.00 | 67,820 | +0.26(+0.75%) |
May 31, 2024 | 34.00 | 34.75 | 34.00 | 34.74 | 156,129 | +1.34(+4.01%) |
May 30, 2024 | 33.43 | 33.50 | 33.40 | 33.40 | 49,708 | -0.60(-1.76%) |
May 29, 2024 | 34.33 | 34.79 | 34.00 | 34.00 | 54,139 | -1.99(-5.54%) |
May 28, 2024 | 36.93 | 36.93 | 35.91 | 35.99 | 90,450 | -0.26(-0.70%) |
May 24, 2024 | 35.95 | 36.25 | 35.74 | 36.25 | 65,817 | +0.87(+2.46%) |
May 23, 2024 | 35.29 | 36.45 | 35.23 | 35.38 | 47,628 | +0.27(+0.77%) |
May 22, 2024 | 34.03 | 35.88 | 34.03 | 35.11 | 88,394 | -0.81(-2.26%) |
May 21, 2024 | 35.98 | 36.03 | 35.85 | 35.92 | 17,047 | -0.30(-0.83%) |
May 20, 2024 | 36.21 | 36.33 | 36.12 | 36.22 | 27,793 | -0.02(-0.06%) |
May 17, 2024 | 36.19 | 36.55 | 36.11 | 36.24 | 29,492 | +0.17(+0.47%) |
May 16, 2024 | 36.16 | 36.41 | 36.07 | 36.07 | 32,977 | -0.11(-0.29%) |
May 15, 2024 | 35.88 | 36.21 | 35.88 | 36.18 | 21,439 | +0.47(+1.31%) |
May 14, 2024 | 35.91 | 35.91 | 35.48 | 35.71 | 175,180 | +0.44(+1.24%) |
May 13, 2024 | 35.14 | 36.28 | 35.14 | 35.27 | 51,352 | -0.34(-0.95%) |
May 10, 2024 | 34.71 | 35.88 | 34.71 | 35.61 | 35,849 | -0.33(-0.92%) |
May 09, 2024 | 35.95 | 36.30 | 35.81 | 35.94 | 28,628 | -0.51(-1.40%) |
May 08, 2024 | 35.08 | 36.50 | 35.08 | 36.45 | 28,716 | -0.31(-0.84%) |
May 07, 2024 | 37.90 | 37.90 | 36.72 | 36.76 | 27,226 | -0.54(-1.45%) |
May 06, 2024 | 38.48 | 38.48 | 36.86 | 37.30 | 25,196 | +0.26(+0.70%) |
May 03, 2024 | 36.82 | 37.05 | 36.78 | 37.04 | 36,805 | +0.47(+1.29%) |
May 02, 2024 | 36.44 | 36.67 | 36.40 | 36.57 | 35,139 | +0.55(+1.53%) |