Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 32.45 | 32.60 | 32.31 | 32.56 | 26,245 | +0.34(+1.07%) |
Jul 19, 2024 | 32.44 | 32.44 | 32.21 | 32.22 | 9,117 | -0.47(-1.45%) |
Jul 18, 2024 | 32.69 | 32.93 | 32.35 | 32.69 | 21,397 | -0.07(-0.21%) |
Jul 17, 2024 | 32.60 | 33.12 | 32.60 | 32.76 | 15,545 | +0.01(+0.03%) |
Jul 16, 2024 | 32.48 | 32.75 | 32.47 | 32.75 | 7,896 | +0.32(+0.99%) |
Jul 15, 2024 | 32.71 | 32.71 | 32.43 | 32.43 | 7,723 | -0.54(-1.62%) |
Jul 12, 2024 | 32.90 | 33.07 | 32.86 | 32.97 | 12,020 | +0.23(+0.69%) |
Jul 11, 2024 | 32.53 | 32.74 | 32.53 | 32.74 | 6,967 | +0.59(+1.82%) |
Jul 10, 2024 | 32.23 | 32.30 | 32.10 | 32.16 | 12,059 | +0.21(+0.64%) |
Jul 09, 2024 | 31.88 | 32.09 | 31.85 | 31.95 | 23,852 | -0.07(-0.22%) |
Jul 08, 2024 | 32.24 | 32.33 | 31.94 | 32.02 | 15,196 | -0.34(-1.05%) |
Jul 05, 2024 | 32.34 | 32.36 | 31.98 | 32.36 | 7,986 | +0.38(+1.20%) |
Jul 03, 2024 | 31.96 | 32.04 | 31.88 | 31.98 | 13,289 | +0.60(+1.90%) |
Jul 02, 2024 | 31.42 | 31.52 | 31.28 | 31.38 | 20,806 | -0.14(-0.44%) |
Jul 01, 2024 | 31.65 | 31.74 | 31.40 | 31.52 | 26,568 | +0.17(+0.54%) |
Jun 28, 2024 | 31.43 | 31.62 | 31.35 | 31.35 | 14,298 | -0.04(-0.13%) |
Jun 27, 2024 | 31.52 | 31.61 | 31.35 | 31.39 | 16,011 | -0.05(-0.16%) |
Jun 26, 2024 | 31.74 | 31.74 | 31.43 | 31.44 | 17,432 | -0.31(-0.98%) |
Jun 25, 2024 | 31.84 | 31.86 | 31.66 | 31.75 | 8,319 | -0.12(-0.38%) |
Jun 24, 2024 | 32.04 | 32.15 | 31.82 | 31.87 | 18,400 | +0.34(+1.08%) |
Jun 21, 2024 | 31.60 | 31.71 | 31.49 | 31.53 | 12,513 | -0.34(-1.07%) |
Jun 20, 2024 | 32.02 | 32.05 | 31.77 | 31.87 | 10,690 | -0.18(-0.56%) |
Jun 18, 2024 | 32.00 | 32.16 | 31.91 | 32.05 | 12,237 | +0.11(+0.34%) |
Jun 17, 2024 | 31.84 | 32.05 | 31.73 | 31.94 | 14,750 | +0.15(+0.47%) |
Jun 14, 2024 | 31.87 | 31.96 | 31.65 | 31.79 | 14,424 | -0.42(-1.30%) |
Jun 13, 2024 | 32.58 | 32.60 | 32.18 | 32.21 | 18,788 | -0.38(-1.17%) |
Jun 12, 2024 | 32.70 | 32.85 | 32.57 | 32.59 | 22,560 | +0.47(+1.47%) |
Jun 11, 2024 | 32.10 | 32.21 | 32.01 | 32.12 | 13,102 | -0.41(-1.26%) |
Jun 10, 2024 | 32.25 | 32.60 | 32.25 | 32.53 | 5,503 | -0.13(-0.41%) |
Jun 07, 2024 | 32.82 | 32.90 | 32.56 | 32.66 | 11,436 | -0.37(-1.13%) |
Jun 06, 2024 | 32.90 | 33.10 | 32.89 | 33.04 | 14,334 | -0.06(-0.18%) |
Jun 05, 2024 | 32.90 | 33.10 | 32.76 | 33.10 | 18,743 | +0.21(+0.64%) |
Jun 04, 2024 | 32.94 | 33.05 | 32.75 | 32.89 | 16,870 | -0.02(-0.08%) |
Jun 03, 2024 | 33.06 | 33.09 | 32.62 | 32.91 | 15,770 | +0.16(+0.50%) |
May 31, 2024 | 32.66 | 32.82 | 32.53 | 32.75 | 7,298 | +0.10(+0.31%) |
May 30, 2024 | 32.60 | 32.76 | 32.54 | 32.65 | 9,059 | +0.22(+0.68%) |
May 29, 2024 | 32.46 | 32.63 | 32.36 | 32.43 | 9,342 | -0.50(-1.52%) |
May 28, 2024 | 33.14 | 33.21 | 32.91 | 32.93 | 16,975 | -0.05(-0.16%) |
May 24, 2024 | 32.84 | 33.15 | 32.84 | 32.98 | 10,230 | +0.21(+0.65%) |
May 23, 2024 | 33.12 | 33.22 | 32.72 | 32.77 | 13,491 | -0.23(-0.70%) |
May 22, 2024 | 33.15 | 33.24 | 32.90 | 33.00 | 9,135 | -0.25(-0.75%) |
May 21, 2024 | 33.25 | 33.44 | 33.13 | 33.25 | 40,016 | -0.45(-1.32%) |
May 20, 2024 | 33.66 | 33.80 | 33.57 | 33.70 | 6,240 | +0.12(+0.35%) |
May 17, 2024 | 33.47 | 33.68 | 33.44 | 33.58 | 15,280 | +0.02(+0.07%) |
May 16, 2024 | 33.46 | 33.64 | 33.39 | 33.56 | 14,176 | +0.12(+0.36%) |
May 15, 2024 | 33.33 | 33.52 | 33.16 | 33.44 | 19,204 | +0.44(+1.32%) |
May 14, 2024 | 32.81 | 33.11 | 32.81 | 33.00 | 17,022 | +0.09(+0.27%) |
May 13, 2024 | 32.70 | 32.91 | 32.64 | 32.91 | 26,992 | +0.30(+0.94%) |
May 10, 2024 | 32.63 | 32.71 | 32.50 | 32.60 | 10,060 | +0.17(+0.52%) |
May 09, 2024 | 32.30 | 32.47 | 32.21 | 32.44 | 17,984 | +0.30(+0.95%) |
May 08, 2024 | 31.85 | 32.18 | 31.85 | 32.13 | 18,676 | +0.01(+0.03%) |
May 07, 2024 | 32.18 | 32.23 | 32.04 | 32.12 | 7,733 | +0.09(+0.28%) |
May 06, 2024 | 31.99 | 32.17 | 31.95 | 32.03 | 15,244 | +0.12(+0.38%) |
May 03, 2024 | 32.07 | 32.09 | 31.80 | 31.91 | 30,366 | +0.15(+0.47%) |
May 02, 2024 | 31.37 | 31.77 | 31.34 | 31.76 | 14,669 | +0.92(+2.98%) |