Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 32.25 | 32.44 | 31.95 | 31.98 | 707,638 | -0.38(-1.17%) |
Jul 18, 2024 | 32.84 | 33.45 | 32.14 | 32.36 | 1,535,435 | -0.59(-1.79%) |
Jul 17, 2024 | 32.65 | 33.07 | 32.44 | 32.95 | 2,045,751 | +0.29(+0.89%) |
Jul 16, 2024 | 31.54 | 32.66 | 31.25 | 32.66 | 2,221,395 | +1.33(+4.26%) |
Jul 15, 2024 | 31.23 | 31.60 | 31.21 | 31.32 | 1,412,088 | -0.04(-0.11%) |
Jul 12, 2024 | 31.97 | 31.97 | 31.01 | 31.36 | 1,194,741 | -0.39(-1.23%) |
Jul 11, 2024 | 31.02 | 32.00 | 31.02 | 31.75 | 2,041,269 | +1.15(+3.76%) |
Jul 10, 2024 | 31.27 | 31.27 | 30.45 | 30.60 | 629,713 | -0.52(-1.67%) |
Jul 09, 2024 | 31.35 | 31.35 | 30.61 | 31.12 | 497,533 | -0.26(-0.83%) |
Jul 08, 2024 | 31.56 | 31.56 | 30.90 | 31.38 | 548,509 | -0.12(-0.38%) |
Jul 05, 2024 | 31.21 | 31.50 | 31.10 | 31.50 | 514,637 | +0.24(+0.77%) |
Jul 03, 2024 | 31.42 | 31.59 | 31.25 | 31.26 | 566,403 | -0.22(-0.70%) |
Jul 02, 2024 | 31.15 | 31.57 | 31.03 | 31.48 | 829,837 | +0.23(+0.74%) |
Jul 01, 2024 | 31.42 | 31.62 | 31.00 | 31.25 | 869,261 | -0.20(-0.64%) |
Jun 28, 2024 | 31.58 | 31.85 | 31.28 | 31.45 | 2,011,249 | +0.09(+0.29%) |
Jun 27, 2024 | 31.60 | 31.80 | 30.67 | 31.36 | 1,632,627 | -0.11(-0.35%) |
Jun 26, 2024 | 31.22 | 31.55 | 31.00 | 31.47 | 593,980 | -0.03(-0.10%) |
Jun 25, 2024 | 31.50 | 31.64 | 31.23 | 31.50 | 931,266 | -0.02(-0.06%) |
Jun 24, 2024 | 31.54 | 31.79 | 31.21 | 31.52 | 1,034,918 | -0.17(-0.54%) |
Jun 21, 2024 | 31.05 | 31.83 | 31.05 | 31.69 | 1,979,409 | +0.39(+1.25%) |
Jun 20, 2024 | 31.32 | 31.53 | 30.99 | 31.30 | 793,386 | -0.19(-0.60%) |
Jun 18, 2024 | 31.26 | 31.75 | 31.06 | 31.49 | 1,387,023 | +0.15(+0.48%) |
Jun 17, 2024 | 31.63 | 31.77 | 30.61 | 31.34 | 717,532 | -0.35(-1.10%) |
Jun 14, 2024 | 31.25 | 31.97 | 31.21 | 31.69 | 1,185,753 | +0.31(+0.99%) |
Jun 13, 2024 | 31.27 | 31.45 | 30.77 | 31.38 | 829,043 | +0.12(+0.38%) |
Jun 12, 2024 | 30.94 | 32.02 | 30.94 | 31.26 | 3,313,279 | +0.84(+2.76%) |
Jun 11, 2024 | 30.19 | 30.44 | 29.94 | 30.42 | 541,970 | +0.21(+0.70%) |
Jun 10, 2024 | 29.87 | 30.30 | 29.87 | 30.21 | 631,322 | +0.21(+0.70%) |
Jun 07, 2024 | 29.70 | 30.15 | 29.70 | 30.00 | 532,777 | +0.14(+0.47%) |
Jun 06, 2024 | 29.62 | 30.10 | 29.62 | 29.86 | 668,546 | +0.24(+0.81%) |
Jun 05, 2024 | 30.48 | 30.56 | 29.02 | 29.62 | 968,759 | -0.55(-1.82%) |
Jun 04, 2024 | 30.16 | 30.24 | 29.96 | 30.17 | 774,431 | -0.18(-0.59%) |
Jun 03, 2024 | 30.53 | 30.97 | 29.94 | 30.35 | 1,037,600 | -0.18(-0.59%) |
May 31, 2024 | 30.42 | 30.66 | 29.74 | 30.53 | 1,818,687 | +0.42(+1.39%) |
May 30, 2024 | 28.52 | 30.56 | 28.50 | 30.11 | 2,752,989 | -0.04(-0.13%) |
May 29, 2024 | 29.98 | 30.23 | 29.75 | 30.15 | 1,607,863 | -0.36(-1.18%) |
May 28, 2024 | 30.46 | 30.64 | 30.06 | 30.51 | 857,839 | -0.15(-0.49%) |
May 24, 2024 | 30.90 | 31.02 | 30.42 | 30.66 | 510,259 | -0.23(-0.74%) |
May 23, 2024 | 31.69 | 31.71 | 30.84 | 30.89 | 1,008,162 | -0.68(-2.15%) |
May 22, 2024 | 31.68 | 32.00 | 31.44 | 31.57 | 951,918 | -0.13(-0.41%) |
May 21, 2024 | 31.49 | 31.94 | 31.49 | 31.70 | 785,914 | -0.04(-0.13%) |
May 20, 2024 | 32.00 | 32.02 | 31.51 | 31.74 | 745,274 | -0.25(-0.78%) |
May 17, 2024 | 31.85 | 32.05 | 31.60 | 31.99 | 382,171 | +0.12(+0.38%) |
May 16, 2024 | 32.13 | 32.50 | 31.83 | 31.87 | 620,742 | -0.28(-0.87%) |
May 15, 2024 | 31.57 | 32.21 | 31.17 | 32.15 | 696,121 | +1.03(+3.31%) |
May 14, 2024 | 30.98 | 31.50 | 30.85 | 31.12 | 473,244 | +0.45(+1.47%) |
May 13, 2024 | 31.40 | 31.80 | 30.59 | 30.67 | 581,489 | -0.44(-1.41%) |
May 10, 2024 | 30.90 | 31.16 | 30.73 | 31.11 | 432,046 | +0.30(+0.97%) |
May 09, 2024 | 31.00 | 31.23 | 30.67 | 30.81 | 362,460 | -0.08(-0.26%) |
May 08, 2024 | 31.08 | 31.45 | 30.72 | 30.89 | 652,945 | -0.45(-1.44%) |
May 07, 2024 | 30.79 | 31.42 | 30.75 | 31.34 | 624,088 | +0.47(+1.52%) |
May 06, 2024 | 30.33 | 31.00 | 30.30 | 30.87 | 800,864 | +0.67(+2.22%) |
May 03, 2024 | 31.28 | 31.34 | 29.84 | 30.20 | 733,828 | -0.51(-1.66%) |
May 02, 2024 | 30.43 | 30.98 | 30.06 | 30.71 | 802,611 | +0.69(+2.30%) |