Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 33.48 | 33.74 | 33.41 | 33.71 | 32,850 | +0.69(+2.09%) |
Jul 15, 2024 | 33.23 | 33.30 | 33.02 | 33.02 | 27,409 | -0.55(-1.64%) |
Jul 12, 2024 | 33.48 | 33.82 | 33.34 | 33.57 | 40,922 | +0.28(+0.84%) |
Jul 11, 2024 | 33.21 | 33.47 | 33.21 | 33.29 | 20,162 | +0.89(+2.76%) |
Jul 10, 2024 | 32.14 | 32.46 | 31.94 | 32.40 | 23,022 | +0.01(+0.02%) |
Jul 09, 2024 | 32.48 | 32.50 | 32.37 | 32.39 | 28,101 | -0.28(-0.86%) |
Jul 08, 2024 | 33.09 | 33.09 | 32.67 | 32.67 | 33,511 | -0.52(-1.55%) |
Jul 05, 2024 | 33.17 | 33.30 | 32.96 | 33.19 | 41,007 | +0.47(+1.44%) |
Jul 03, 2024 | 32.86 | 32.90 | 32.55 | 32.72 | 26,510 | +0.51(+1.57%) |
Jul 02, 2024 | 32.21 | 32.44 | 32.10 | 32.21 | 41,342 | -0.36(-1.11%) |
Jul 01, 2024 | 32.99 | 32.99 | 32.57 | 32.57 | 41,406 | -0.59(-1.78%) |
Jun 28, 2024 | 33.18 | 33.48 | 33.03 | 33.16 | 44,190 | -0.15(-0.45%) |
Jun 27, 2024 | 33.49 | 33.64 | 33.29 | 33.31 | 19,012 | +0.02(+0.06%) |
Jun 26, 2024 | 32.90 | 33.37 | 32.90 | 33.29 | 101,499 | -0.54(-1.60%) |
Jun 25, 2024 | 33.52 | 33.83 | 33.52 | 33.83 | 53,972 | +0.32(+0.95%) |
Jun 24, 2024 | 35.50 | 36.11 | 33.39 | 33.51 | 73,087 | -2.33(-6.49%) |
Jun 21, 2024 | 35.79 | 35.93 | 35.51 | 35.84 | 33,133 | +0.16(+0.43%) |
Jun 20, 2024 | 35.68 | 35.92 | 35.40 | 35.68 | 60,286 | -0.62(-1.71%) |
Jun 18, 2024 | 36.28 | 36.50 | 36.25 | 36.30 | 58,201 | -0.64(-1.73%) |
Jun 17, 2024 | 36.76 | 36.99 | 36.50 | 36.94 | 68,134 | +0.21(+0.57%) |
Jun 14, 2024 | 36.57 | 36.91 | 36.47 | 36.73 | 80,089 | -0.37(-1.00%) |
Jun 13, 2024 | 37.44 | 37.49 | 36.81 | 37.10 | 29,712 | -0.96(-2.54%) |
Jun 12, 2024 | 38.07 | 38.26 | 37.80 | 38.06 | 19,177 | +0.92(+2.49%) |
Jun 11, 2024 | 36.95 | 37.30 | 36.70 | 37.14 | 41,989 | -0.05(-0.13%) |
Jun 10, 2024 | 36.69 | 37.19 | 36.69 | 37.19 | 99,772 | +0.21(+0.57%) |
Jun 07, 2024 | 36.89 | 37.18 | 36.89 | 36.98 | 49,327 | -0.37(-0.99%) |
Jun 06, 2024 | 37.45 | 37.54 | 37.27 | 37.35 | 21,346 | +0.08(+0.21%) |
Jun 05, 2024 | 37.06 | 37.37 | 36.95 | 37.27 | 31,437 | +0.95(+2.61%) |
Jun 04, 2024 | 36.24 | 36.36 | 36.10 | 36.32 | 65,808 | -0.17(-0.46%) |
Jun 03, 2024 | 36.28 | 36.66 | 36.22 | 36.49 | 34,580 | +0.18(+0.50%) |
May 31, 2024 | 35.92 | 36.31 | 35.92 | 36.31 | 24,748 | +0.76(+2.13%) |
May 30, 2024 | 35.95 | 36.05 | 35.55 | 35.55 | 113,556 | -0.86(-2.36%) |
May 29, 2024 | 36.50 | 36.52 | 36.33 | 36.41 | 35,294 | +0.11(+0.30%) |
May 28, 2024 | 36.36 | 36.60 | 36.25 | 36.30 | 36,182 | -0.08(-0.22%) |
May 24, 2024 | 36.21 | 36.46 | 36.18 | 36.38 | 33,703 | +0.06(+0.17%) |
May 23, 2024 | 36.90 | 36.90 | 36.23 | 36.32 | 24,751 | -0.02(-0.06%) |
May 22, 2024 | 36.08 | 36.49 | 36.08 | 36.34 | 21,575 | +0.39(+1.10%) |
May 21, 2024 | 35.95 | 36.03 | 35.91 | 35.95 | 13,405 | -0.16(-0.45%) |
May 20, 2024 | 36.20 | 36.20 | 36.02 | 36.11 | 17,653 | -0.20(-0.55%) |
May 17, 2024 | 36.52 | 36.52 | 36.19 | 36.31 | 24,814 | -0.30(-0.82%) |
May 16, 2024 | 36.25 | 36.80 | 36.19 | 36.61 | 24,662 | +0.51(+1.41%) |
May 15, 2024 | 35.84 | 36.22 | 35.66 | 36.10 | 62,094 | +1.83(+5.34%) |
May 14, 2024 | 33.88 | 34.42 | 33.88 | 34.27 | 20,226 | +0.95(+2.85%) |
May 13, 2024 | 33.55 | 33.55 | 33.11 | 33.32 | 24,670 | -0.14(-0.42%) |
May 10, 2024 | 33.41 | 33.52 | 33.41 | 33.46 | 16,016 | -0.11(-0.33%) |
May 09, 2024 | 33.33 | 33.61 | 33.33 | 33.57 | 15,440 | +0.51(+1.54%) |
May 08, 2024 | 33.15 | 33.20 | 32.93 | 33.06 | 19,678 | +0.06(+0.18%) |
May 07, 2024 | 33.03 | 33.09 | 32.95 | 33.00 | 26,714 | +0.28(+0.86%) |
May 06, 2024 | 32.80 | 32.82 | 32.62 | 32.72 | 25,152 | -0.02(-0.05%) |
May 03, 2024 | 32.92 | 33.03 | 32.60 | 32.73 | 31,979 | +0.39(+1.22%) |
May 02, 2024 | 32.21 | 32.34 | 31.93 | 32.34 | 48,814 | +0.71(+2.24%) |