Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 31.70 | 32.15 | 31.70 | 31.73 | 51,430 | -0.21(-0.66%) |
Jul 24, 2024 | 32.47 | 32.47 | 31.94 | 31.94 | 25,227 | -0.83(-2.53%) |
Jul 23, 2024 | 32.89 | 32.97 | 32.77 | 32.77 | 13,469 | -0.03(-0.08%) |
Jul 22, 2024 | 32.73 | 32.81 | 32.67 | 32.80 | 19,108 | +0.43(+1.34%) |
Jul 19, 2024 | 32.53 | 32.57 | 32.35 | 32.36 | 49,952 | -0.19(-0.57%) |
Jul 18, 2024 | 32.92 | 32.92 | 32.54 | 32.55 | 41,624 | -0.34(-1.03%) |
Jul 17, 2024 | 33.17 | 33.17 | 32.84 | 32.89 | 47,524 | -0.69(-2.05%) |
Jul 16, 2024 | 33.46 | 33.60 | 33.46 | 33.58 | 72,340 | +0.19(+0.57%) |
Jul 15, 2024 | 33.56 | 33.57 | 33.39 | 33.39 | 38,069 | +0.00(+0.00%) |
Jul 12, 2024 | 33.43 | 33.55 | 33.39 | 33.39 | 5,267 | +0.19(+0.57%) |
Jul 11, 2024 | 33.47 | 33.47 | 33.17 | 33.20 | 31,467 | -0.21(-0.63%) |
Jul 10, 2024 | 33.18 | 33.46 | 33.16 | 33.41 | 21,921 | +0.37(+1.12%) |
Jul 09, 2024 | 33.09 | 33.09 | 33.03 | 33.04 | 14,806 | -0.02(-0.06%) |
Jul 08, 2024 | 33.07 | 33.07 | 33.00 | 33.06 | 9,331 | +0.06(+0.19%) |
Jul 05, 2024 | 32.84 | 33.00 | 32.84 | 33.00 | 25,416 | +0.20(+0.61%) |
Jul 03, 2024 | 32.73 | 32.80 | 32.73 | 32.80 | 20,973 | +0.14(+0.41%) |
Jul 02, 2024 | 32.40 | 32.66 | 32.40 | 32.66 | 25,286 | +0.21(+0.65%) |
Jul 01, 2024 | 32.35 | 32.45 | 32.35 | 32.45 | 88,653 | +0.07(+0.22%) |
Jun 28, 2024 | 32.65 | 32.78 | 32.38 | 32.38 | 42,544 | -0.12(-0.38%) |
Jun 27, 2024 | 32.61 | 32.61 | 32.49 | 32.50 | 46,953 | -0.03(-0.11%) |
Jun 26, 2024 | 32.46 | 32.54 | 32.46 | 32.54 | 27,793 | +0.04(+0.11%) |
Jun 25, 2024 | 32.45 | 32.50 | 32.44 | 32.50 | 17,828 | +0.14(+0.44%) |
Jun 24, 2024 | 32.62 | 32.62 | 32.36 | 32.36 | 23,700 | -0.20(-0.62%) |
Jun 21, 2024 | 32.53 | 32.57 | 32.51 | 32.56 | 53,986 | -0.07(-0.21%) |
Jun 20, 2024 | 32.84 | 32.84 | 32.63 | 32.63 | 21,742 | -0.15(-0.45%) |
Jun 18, 2024 | 32.69 | 32.80 | 32.69 | 32.78 | 15,782 | +0.10(+0.29%) |
Jun 17, 2024 | 32.49 | 32.68 | 32.48 | 32.68 | 38,952 | +0.25(+0.77%) |
Jun 14, 2024 | 32.36 | 32.44 | 32.36 | 32.44 | 10,170 | -0.05(-0.14%) |
Jun 13, 2024 | 32.33 | 32.48 | 32.33 | 32.48 | 22,835 | +0.03(+0.09%) |
Jun 12, 2024 | 32.52 | 32.52 | 32.45 | 32.45 | 32,184 | +0.40(+1.26%) |
Jun 11, 2024 | 31.92 | 32.05 | 31.92 | 32.05 | 14,784 | +0.14(+0.43%) |
Jun 10, 2024 | 31.75 | 31.91 | 31.75 | 31.91 | 11,796 | +0.19(+0.58%) |
Jun 07, 2024 | 31.82 | 31.82 | 31.72 | 31.72 | 32,620 | -0.04(-0.11%) |
Jun 06, 2024 | 31.80 | 31.80 | 31.72 | 31.76 | 14,514 | -0.03(-0.09%) |
Jun 05, 2024 | 31.46 | 31.79 | 31.46 | 31.79 | 33,355 | +0.51(+1.63%) |
Jun 04, 2024 | 31.18 | 31.29 | 31.18 | 31.28 | 27,470 | +0.04(+0.12%) |
Jun 03, 2024 | 31.28 | 31.28 | 31.07 | 31.24 | 13,709 | +0.02(+0.06%) |
May 31, 2024 | 30.83 | 31.22 | 30.83 | 31.22 | 34,959 | +0.20(+0.64%) |
May 30, 2024 | 31.09 | 31.14 | 31.02 | 31.02 | 25,289 | -0.23(-0.72%) |
May 29, 2024 | 31.26 | 31.33 | 31.24 | 31.25 | 9,103 | -0.25(-0.80%) |
May 28, 2024 | 31.48 | 31.55 | 31.37 | 31.50 | 35,716 | +0.05(+0.15%) |
May 24, 2024 | 31.46 | 31.46 | 31.44 | 31.45 | 28,511 | +0.25(+0.81%) |
May 23, 2024 | 31.50 | 31.54 | 31.19 | 31.20 | 78,373 | -0.10(-0.33%) |
May 22, 2024 | 31.44 | 31.44 | 31.25 | 31.30 | 28,152 | -0.09(-0.30%) |
May 21, 2024 | 31.30 | 31.40 | 31.30 | 31.40 | 37,084 | +0.10(+0.32%) |
May 20, 2024 | 31.35 | 31.35 | 31.30 | 31.30 | 25,406 | +0.14(+0.44%) |
May 17, 2024 | 31.21 | 31.21 | 31.16 | 31.16 | 31,717 | +0.02(+0.07%) |
May 16, 2024 | 31.29 | 31.29 | 31.14 | 31.14 | 18,529 | -0.08(-0.27%) |
May 15, 2024 | 31.03 | 31.22 | 31.03 | 31.22 | 11,137 | +0.42(+1.37%) |
May 14, 2024 | 30.72 | 30.80 | 30.60 | 30.80 | 24,446 | +0.18(+0.60%) |
May 13, 2024 | 30.67 | 30.67 | 30.62 | 30.62 | 11,508 | -0.08(-0.25%) |
May 10, 2024 | 30.74 | 30.74 | 30.67 | 30.70 | 31,484 | +0.13(+0.43%) |
May 09, 2024 | 30.48 | 30.57 | 30.48 | 30.57 | 9,265 | +0.18(+0.58%) |
May 08, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 8,839 | +0.01(+0.04%) |
May 07, 2024 | 30.45 | 30.46 | 30.35 | 30.38 | 35,239 | +0.06(+0.21%) |
May 06, 2024 | 30.22 | 30.31 | 30.22 | 30.31 | 24,667 | +0.30(+1.01%) |
May 03, 2024 | 29.98 | 30.06 | 29.98 | 30.01 | 14,836 | +0.42(+1.41%) |
May 02, 2024 | 29.45 | 29.59 | 29.45 | 29.59 | 16,697 | +0.21(+0.73%) |