Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 32.72 | 32.89 | 32.38 | 32.56 | 44,004 | -0.28(-0.85%) |
Jul 18, 2024 | 33.10 | 33.12 | 32.69 | 32.84 | 10,100 | -0.19(-0.58%) |
Jul 17, 2024 | 33.34 | 33.39 | 33.03 | 33.03 | 13,189 | -0.30(-0.90%) |
Jul 16, 2024 | 32.77 | 33.40 | 32.77 | 33.33 | 25,699 | +0.53(+1.62%) |
Jul 15, 2024 | 31.98 | 33.05 | 31.90 | 32.80 | 18,572 | +0.95(+2.98%) |
Jul 12, 2024 | 31.94 | 31.99 | 31.83 | 31.85 | 13,257 | +0.05(+0.16%) |
Jul 11, 2024 | 31.28 | 31.81 | 31.24 | 31.80 | 23,177 | +0.60(+1.92%) |
Jul 10, 2024 | 30.76 | 31.22 | 30.76 | 31.20 | 7,531 | +0.37(+1.20%) |
Jul 09, 2024 | 30.87 | 31.12 | 30.82 | 30.83 | 8,800 | -0.35(-1.12%) |
Jul 08, 2024 | 31.17 | 31.34 | 31.07 | 31.18 | 10,031 | -0.22(-0.70%) |
Jul 05, 2024 | 32.07 | 32.07 | 31.26 | 31.40 | 11,736 | -0.60(-1.88%) |
Jul 03, 2024 | 31.89 | 32.19 | 31.88 | 32.00 | 12,152 | +0.29(+0.92%) |
Jul 02, 2024 | 31.90 | 31.90 | 31.60 | 31.71 | 5,920 | +0.09(+0.28%) |
Jul 01, 2024 | 32.16 | 32.16 | 31.49 | 31.62 | 37,181 | -0.34(-1.07%) |
Jun 28, 2024 | 32.09 | 32.09 | 31.88 | 31.96 | 18,946 | +0.21(+0.66%) |
Jun 27, 2024 | 31.70 | 31.92 | 31.57 | 31.75 | 21,258 | +0.07(+0.22%) |
Jun 26, 2024 | 31.59 | 31.68 | 31.44 | 31.68 | 5,599 | -0.08(-0.25%) |
Jun 25, 2024 | 31.59 | 31.76 | 31.59 | 31.76 | 59,132 | +0.10(+0.32%) |
Jun 24, 2024 | 31.18 | 31.74 | 31.18 | 31.66 | 10,434 | +0.70(+2.25%) |
Jun 21, 2024 | 30.79 | 30.96 | 30.76 | 30.96 | 9,301 | +0.12(+0.38%) |
Jun 20, 2024 | 30.67 | 31.01 | 30.67 | 30.85 | 42,581 | +0.28(+0.91%) |
Jun 18, 2024 | 30.48 | 30.75 | 30.48 | 30.57 | 2,610 | +0.23(+0.75%) |
Jun 17, 2024 | 29.93 | 30.37 | 29.93 | 30.34 | 44,936 | +0.43(+1.42%) |
Jun 14, 2024 | 30.68 | 30.68 | 29.87 | 29.92 | 19,990 | -0.97(-3.14%) |
Jun 13, 2024 | 31.37 | 31.37 | 30.69 | 30.88 | 17,016 | -0.77(-2.44%) |
Jun 12, 2024 | 31.74 | 31.91 | 31.54 | 31.66 | 5,067 | +0.29(+0.91%) |
Jun 11, 2024 | 31.00 | 31.41 | 31.00 | 31.37 | 6,432 | -0.29(-0.92%) |
Jun 10, 2024 | 30.96 | 31.77 | 30.96 | 31.66 | 12,559 | +0.80(+2.59%) |
Jun 07, 2024 | 31.04 | 31.04 | 30.83 | 30.86 | 5,588 | -0.12(-0.38%) |
Jun 06, 2024 | 31.04 | 31.04 | 30.85 | 30.98 | 207,743 | -0.16(-0.52%) |
Jun 05, 2024 | 30.94 | 31.17 | 30.94 | 31.14 | 16,408 | +0.24(+0.77%) |
Jun 04, 2024 | 31.54 | 31.54 | 30.82 | 30.90 | 21,155 | -0.82(-2.59%) |
Jun 03, 2024 | 33.02 | 33.02 | 31.54 | 31.73 | 35,492 | -1.28(-3.86%) |
May 31, 2024 | 32.71 | 33.00 | 32.62 | 33.00 | 6,898 | +0.48(+1.49%) |
May 30, 2024 | 32.42 | 32.58 | 32.42 | 32.52 | 4,120 | +0.28(+0.86%) |
May 29, 2024 | 32.51 | 32.51 | 32.19 | 32.24 | 7,003 | -0.61(-1.87%) |
May 28, 2024 | 32.62 | 33.02 | 32.54 | 32.85 | 7,774 | +0.43(+1.31%) |
May 24, 2024 | 32.25 | 32.51 | 32.25 | 32.43 | 6,110 | +0.25(+0.77%) |
May 23, 2024 | 32.47 | 32.65 | 32.10 | 32.18 | 10,346 | -0.24(-0.73%) |
May 22, 2024 | 33.34 | 33.34 | 32.27 | 32.42 | 15,138 | -1.02(-3.05%) |
May 21, 2024 | 33.29 | 33.62 | 33.29 | 33.44 | 32,839 | +0.15(+0.45%) |
May 20, 2024 | 33.09 | 33.45 | 33.09 | 33.29 | 8,729 | +0.43(+1.29%) |
May 17, 2024 | 32.51 | 32.89 | 32.51 | 32.86 | 8,176 | +0.19(+0.58%) |
May 16, 2024 | 32.62 | 32.70 | 32.51 | 32.67 | 9,415 | +0.09(+0.27%) |
May 15, 2024 | 32.45 | 32.62 | 32.21 | 32.59 | 75,061 | +0.07(+0.23%) |
May 14, 2024 | 32.22 | 32.51 | 32.12 | 32.51 | 13,562 | +0.47(+1.46%) |
May 13, 2024 | 31.87 | 32.25 | 31.87 | 32.04 | 17,062 | +0.16(+0.51%) |
May 10, 2024 | 32.17 | 32.21 | 31.81 | 31.88 | 9,155 | -0.33(-1.02%) |
May 09, 2024 | 31.95 | 32.22 | 31.95 | 32.21 | 27,389 | +0.59(+1.88%) |
May 08, 2024 | 31.48 | 31.70 | 31.48 | 31.62 | 5,958 | +0.22(+0.69%) |
May 07, 2024 | 31.36 | 31.59 | 31.34 | 31.40 | 14,130 | +0.24(+0.76%) |
May 06, 2024 | 31.00 | 31.47 | 31.00 | 31.16 | 9,756 | +0.30(+0.96%) |
May 03, 2024 | 30.71 | 30.88 | 30.71 | 30.87 | 6,934 | +0.28(+0.90%) |
May 02, 2024 | 30.41 | 30.65 | 30.41 | 30.59 | 3,710 | +0.58(+1.94%) |