Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 34.39 | 34.70 | 34.02 | 34.55 | 213,739 | +0.35(+1.02%) |
Jul 25, 2024 | 33.81 | 34.69 | 33.81 | 34.20 | 222,241 | +0.49(+1.45%) |
Jul 24, 2024 | 33.68 | 34.11 | 33.65 | 33.71 | 238,756 | -0.06(-0.18%) |
Jul 23, 2024 | 33.54 | 34.03 | 33.41 | 33.77 | 164,431 | +0.25(+0.75%) |
Jul 22, 2024 | 33.51 | 33.67 | 33.27 | 33.52 | 143,970 | +0.12(+0.36%) |
Jul 19, 2024 | 33.41 | 33.64 | 33.10 | 33.40 | 149,837 | +0.00(+0.00%) |
Jul 18, 2024 | 33.12 | 33.82 | 33.10 | 33.40 | 196,624 | -0.05(-0.15%) |
Jul 17, 2024 | 33.04 | 33.64 | 32.94 | 33.45 | 242,738 | +0.25(+0.75%) |
Jul 16, 2024 | 32.36 | 33.22 | 32.29 | 33.20 | 275,270 | +0.95(+2.95%) |
Jul 15, 2024 | 31.85 | 32.34 | 31.76 | 32.25 | 166,885 | +0.64(+2.02%) |
Jul 12, 2024 | 31.57 | 31.89 | 31.37 | 31.61 | 125,802 | +0.31(+0.99%) |
Jul 11, 2024 | 30.74 | 31.38 | 30.74 | 31.30 | 247,609 | +0.71(+2.32%) |
Jul 10, 2024 | 30.28 | 30.68 | 30.28 | 30.59 | 149,090 | +0.37(+1.22%) |
Jul 09, 2024 | 30.24 | 30.43 | 29.99 | 30.22 | 175,326 | +0.03(+0.10%) |
Jul 08, 2024 | 30.58 | 30.82 | 30.17 | 30.19 | 254,637 | -0.28(-0.92%) |
Jul 05, 2024 | 30.86 | 30.98 | 30.45 | 30.47 | 161,692 | -0.38(-1.23%) |
Jul 03, 2024 | 30.98 | 31.06 | 30.82 | 30.85 | 83,098 | -0.24(-0.77%) |
Jul 02, 2024 | 31.03 | 31.29 | 30.96 | 31.09 | 101,584 | +0.08(+0.26%) |
Jul 01, 2024 | 30.85 | 31.08 | 30.54 | 31.01 | 177,319 | +0.35(+1.14%) |
Jun 28, 2024 | 30.59 | 30.95 | 30.46 | 30.66 | 726,652 | +0.15(+0.49%) |
Jun 27, 2024 | 30.49 | 30.52 | 30.25 | 30.51 | 103,955 | +0.09(+0.30%) |
Jun 26, 2024 | 30.48 | 31.09 | 30.20 | 30.42 | 116,942 | -0.18(-0.59%) |
Jun 25, 2024 | 30.71 | 30.74 | 30.49 | 30.60 | 94,133 | -0.13(-0.42%) |
Jun 24, 2024 | 30.50 | 30.90 | 30.40 | 30.73 | 133,139 | +0.31(+1.02%) |
Jun 21, 2024 | 30.28 | 30.58 | 30.28 | 30.42 | 363,722 | +0.10(+0.33%) |
Jun 20, 2024 | 29.97 | 30.35 | 29.97 | 30.32 | 151,067 | +0.21(+0.70%) |
Jun 18, 2024 | 29.91 | 30.12 | 29.74 | 30.11 | 153,583 | +0.21(+0.70%) |
Jun 17, 2024 | 29.62 | 29.92 | 29.58 | 29.90 | 163,148 | +0.23(+0.78%) |
Jun 14, 2024 | 29.70 | 29.76 | 29.40 | 29.67 | 121,143 | -0.17(-0.57%) |
Jun 13, 2024 | 29.95 | 29.97 | 29.57 | 29.84 | 220,769 | -0.28(-0.93%) |
Jun 12, 2024 | 29.73 | 30.28 | 29.73 | 30.12 | 218,659 | +0.72(+2.45%) |
Jun 11, 2024 | 29.68 | 29.68 | 29.37 | 29.40 | 201,793 | -0.46(-1.54%) |
Jun 10, 2024 | 29.85 | 29.98 | 29.49 | 29.86 | 181,028 | +0.01(+0.03%) |
Jun 07, 2024 | 29.84 | 30.08 | 29.66 | 29.85 | 176,338 | -0.18(-0.60%) |
Jun 06, 2024 | 30.39 | 30.70 | 29.85 | 30.03 | 224,645 | -0.54(-1.77%) |
Jun 05, 2024 | 30.69 | 31.64 | 30.18 | 30.57 | 295,736 | -0.11(-0.36%) |
Jun 04, 2024 | 30.80 | 31.14 | 30.55 | 30.68 | 186,389 | -0.32(-1.03%) |
Jun 03, 2024 | 30.96 | 31.08 | 30.68 | 31.00 | 166,130 | +0.29(+0.94%) |
May 31, 2024 | 30.66 | 30.76 | 30.55 | 30.71 | 159,241 | +0.15(+0.49%) |
May 30, 2024 | 30.48 | 30.61 | 30.41 | 30.56 | 118,633 | +0.28(+0.92%) |
May 29, 2024 | 30.35 | 30.36 | 30.05 | 30.28 | 125,768 | -0.29(-0.93%) |
May 28, 2024 | 30.83 | 30.83 | 30.49 | 30.57 | 170,751 | -0.15(-0.49%) |
May 24, 2024 | 30.65 | 31.00 | 30.62 | 30.71 | 168,715 | +0.24(+0.78%) |
May 23, 2024 | 31.17 | 31.19 | 30.41 | 30.48 | 188,708 | -0.78(-2.48%) |
May 22, 2024 | 30.93 | 31.28 | 30.84 | 31.25 | 212,954 | +0.36(+1.16%) |
May 21, 2024 | 30.89 | 30.96 | 30.69 | 30.89 | 165,504 | +0.01(+0.03%) |
May 20, 2024 | 31.32 | 31.42 | 30.88 | 30.88 | 148,686 | -0.44(-1.40%) |
May 17, 2024 | 31.36 | 31.40 | 31.19 | 31.32 | 226,610 | -0.02(-0.06%) |
May 16, 2024 | 31.36 | 31.46 | 31.15 | 31.34 | 150,280 | +0.01(+0.03%) |
May 15, 2024 | 31.46 | 31.47 | 31.19 | 31.33 | 233,700 | -0.02(-0.06%) |
May 14, 2024 | 31.41 | 31.42 | 31.13 | 31.35 | 161,287 | -0.06(-0.19%) |
May 13, 2024 | 31.61 | 31.66 | 31.40 | 31.41 | 111,893 | -0.10(-0.32%) |
May 10, 2024 | 31.47 | 31.59 | 31.28 | 31.51 | 87,722 | -0.04(-0.13%) |
May 09, 2024 | 31.39 | 31.57 | 31.28 | 31.55 | 137,742 | +0.25(+0.79%) |
May 08, 2024 | 31.19 | 31.38 | 31.15 | 31.30 | 209,294 | +0.01(+0.03%) |
May 07, 2024 | 31.19 | 31.62 | 31.19 | 31.29 | 170,784 | +0.17(+0.54%) |
May 06, 2024 | 30.58 | 31.17 | 30.58 | 31.12 | 201,124 | +0.73(+2.39%) |
May 03, 2024 | 30.15 | 30.58 | 29.72 | 30.40 | 332,984 | +0.59(+1.97%) |
May 02, 2024 | 30.13 | 30.50 | 29.08 | 29.81 | 328,799 | -0.01(-0.03%) |