Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 32.24 | 32.60 | 31.97 | 32.36 | 215,602 | +0.27(+0.84%) |
Jul 18, 2024 | 31.77 | 32.75 | 31.77 | 32.09 | 402,352 | +0.15(+0.47%) |
Jul 17, 2024 | 31.92 | 32.49 | 31.69 | 31.94 | 533,441 | -0.01(-0.03%) |
Jul 16, 2024 | 31.94 | 32.44 | 31.68 | 31.95 | 646,834 | +0.17(+0.53%) |
Jul 15, 2024 | 32.06 | 32.28 | 31.74 | 31.78 | 266,892 | +0.00(+0.00%) |
Jul 12, 2024 | 32.14 | 32.23 | 31.65 | 31.78 | 317,468 | -0.10(-0.31%) |
Jul 11, 2024 | 31.98 | 32.30 | 31.53 | 31.88 | 271,639 | +0.48(+1.53%) |
Jul 10, 2024 | 31.72 | 32.08 | 31.26 | 31.40 | 303,878 | -0.26(-0.82%) |
Jul 09, 2024 | 31.93 | 32.83 | 31.63 | 31.66 | 300,455 | -0.24(-0.75%) |
Jul 08, 2024 | 32.57 | 32.80 | 31.76 | 31.90 | 331,281 | -0.28(-0.87%) |
Jul 05, 2024 | 32.15 | 32.33 | 31.88 | 32.18 | 180,471 | -0.18(-0.56%) |
Jul 03, 2024 | 32.15 | 32.49 | 31.90 | 32.36 | 119,712 | +0.32(+1.00%) |
Jul 02, 2024 | 32.53 | 32.86 | 32.03 | 32.04 | 282,495 | -0.58(-1.78%) |
Jul 01, 2024 | 32.46 | 32.80 | 32.22 | 32.62 | 313,825 | +0.42(+1.30%) |
Jun 28, 2024 | 32.66 | 33.16 | 31.89 | 32.20 | 580,376 | -0.24(-0.74%) |
Jun 27, 2024 | 31.93 | 32.45 | 31.35 | 32.44 | 748,961 | +0.61(+1.92%) |
Jun 26, 2024 | 31.46 | 31.89 | 31.15 | 31.83 | 367,672 | +0.32(+1.02%) |
Jun 25, 2024 | 31.75 | 31.87 | 31.27 | 31.51 | 593,980 | -0.16(-0.51%) |
Jun 24, 2024 | 31.66 | 32.18 | 31.44 | 31.67 | 514,554 | -0.01(-0.03%) |
Jun 21, 2024 | 31.55 | 32.07 | 31.42 | 31.68 | 1,763,853 | +0.10(+0.32%) |
Jun 20, 2024 | 32.00 | 32.22 | 31.12 | 31.58 | 1,031,064 | -0.57(-1.77%) |
Jun 18, 2024 | 32.00 | 32.19 | 31.27 | 32.15 | 854,826 | +0.33(+1.04%) |
Jun 17, 2024 | 31.72 | 32.23 | 31.68 | 31.82 | 295,950 | +0.06(+0.19%) |
Jun 14, 2024 | 31.73 | 31.97 | 31.57 | 31.76 | 221,854 | -0.19(-0.59%) |
Jun 13, 2024 | 31.69 | 32.40 | 31.26 | 31.95 | 311,013 | +0.07(+0.22%) |
Jun 12, 2024 | 32.98 | 33.27 | 31.20 | 31.88 | 484,068 | -0.69(-2.12%) |
Jun 11, 2024 | 33.26 | 33.37 | 32.50 | 32.57 | 398,900 | -0.74(-2.22%) |
Jun 10, 2024 | 32.97 | 33.74 | 32.82 | 33.31 | 577,998 | +0.12(+0.36%) |
Jun 07, 2024 | 32.57 | 33.74 | 31.73 | 33.19 | 861,068 | +1.83(+5.84%) |
Jun 06, 2024 | 31.62 | 31.86 | 31.19 | 31.36 | 297,983 | -0.35(-1.10%) |
Jun 05, 2024 | 31.25 | 32.35 | 30.94 | 31.71 | 522,371 | +0.27(+0.86%) |
Jun 04, 2024 | 32.29 | 32.35 | 31.00 | 31.44 | 611,578 | -0.83(-2.57%) |
Jun 03, 2024 | 32.83 | 33.45 | 32.16 | 32.27 | 516,142 | -0.87(-2.63%) |
May 31, 2024 | 32.64 | 33.50 | 32.26 | 33.14 | 566,503 | +0.71(+2.19%) |
May 30, 2024 | 33.03 | 33.66 | 32.08 | 32.43 | 877,216 | -0.77(-2.32%) |
May 29, 2024 | 33.98 | 34.18 | 32.75 | 33.20 | 417,544 | -1.17(-3.40%) |
May 28, 2024 | 34.25 | 34.48 | 33.87 | 34.37 | 352,406 | +0.12(+0.35%) |
May 24, 2024 | 34.09 | 34.55 | 33.68 | 34.25 | 320,990 | +0.43(+1.27%) |
May 23, 2024 | 34.45 | 34.55 | 33.34 | 33.82 | 297,651 | -0.36(-1.05%) |
May 22, 2024 | 34.52 | 34.82 | 34.03 | 34.18 | 274,088 | -0.32(-0.93%) |
May 21, 2024 | 34.18 | 34.86 | 34.13 | 34.50 | 343,823 | +0.35(+1.02%) |
May 20, 2024 | 32.47 | 34.22 | 32.40 | 34.15 | 404,721 | +1.68(+5.17%) |
May 17, 2024 | 33.67 | 33.67 | 32.38 | 32.47 | 385,347 | -1.20(-3.56%) |
May 16, 2024 | 33.82 | 34.11 | 33.32 | 33.67 | 378,763 | -0.31(-0.91%) |
May 15, 2024 | 33.41 | 34.81 | 33.30 | 33.98 | 1,168,220 | +0.69(+2.07%) |
May 14, 2024 | 32.75 | 33.33 | 31.79 | 33.29 | 732,658 | +1.14(+3.55%) |
May 13, 2024 | 33.18 | 33.37 | 31.37 | 32.15 | 884,500 | +0.65(+2.06%) |
May 10, 2024 | 33.01 | 34.00 | 30.42 | 31.50 | 2,253,754 | -6.36(-16.80%) |
May 09, 2024 | 38.31 | 38.60 | 37.60 | 37.86 | 363,978 | -0.20(-0.53%) |
May 08, 2024 | 37.25 | 38.28 | 37.22 | 38.06 | 316,992 | +0.76(+2.04%) |
May 07, 2024 | 37.04 | 37.65 | 37.00 | 37.30 | 199,326 | +0.28(+0.76%) |
May 06, 2024 | 37.51 | 37.91 | 36.88 | 37.02 | 304,924 | -0.49(-1.31%) |
May 03, 2024 | 37.80 | 38.32 | 37.29 | 37.51 | 300,393 | +0.00(+0.00%) |
May 02, 2024 | 38.16 | 38.16 | 37.18 | 37.51 | 312,815 | -0.27(-0.71%) |