Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 31.97 | 32.19 | 31.32 | 31.41 | 423,168 | -0.68(-2.12%) |
Jul 18, 2024 | 32.23 | 32.44 | 31.95 | 32.09 | 390,736 | -0.15(-0.47%) |
Jul 17, 2024 | 32.09 | 32.29 | 32.06 | 32.24 | 558,290 | +0.47(+1.48%) |
Jul 16, 2024 | 31.68 | 31.95 | 31.65 | 31.77 | 319,126 | -0.40(-1.24%) |
Jul 15, 2024 | 32.25 | 32.28 | 32.02 | 32.17 | 269,753 | -0.06(-0.19%) |
Jul 12, 2024 | 32.59 | 32.61 | 32.21 | 32.23 | 492,916 | -0.28(-0.86%) |
Jul 11, 2024 | 32.16 | 32.52 | 32.08 | 32.51 | 396,191 | +0.17(+0.53%) |
Jul 10, 2024 | 32.00 | 32.45 | 31.90 | 32.34 | 549,253 | +0.22(+0.68%) |
Jul 09, 2024 | 32.31 | 32.51 | 32.04 | 32.12 | 327,114 | -0.34(-1.05%) |
Jul 08, 2024 | 32.53 | 32.71 | 32.42 | 32.46 | 174,178 | -0.35(-1.07%) |
Jul 05, 2024 | 33.12 | 33.30 | 32.76 | 32.81 | 396,331 | +0.00(+0.00%) |
Jul 03, 2024 | 32.66 | 32.90 | 32.53 | 32.81 | 226,271 | +0.07(+0.21%) |
Jul 02, 2024 | 33.01 | 33.01 | 32.63 | 32.74 | 355,285 | -0.12(-0.37%) |
Jul 01, 2024 | 32.43 | 32.90 | 32.26 | 32.86 | 289,796 | +0.71(+2.21%) |
Jun 28, 2024 | 32.34 | 32.34 | 31.99 | 32.15 | 283,139 | -0.14(-0.43%) |
Jun 27, 2024 | 32.25 | 32.33 | 32.04 | 32.29 | 311,359 | +0.42(+1.32%) |
Jun 26, 2024 | 31.89 | 32.16 | 31.68 | 31.87 | 279,633 | +0.00(+0.00%) |
Jun 25, 2024 | 32.14 | 32.23 | 31.81 | 31.87 | 191,010 | -0.37(-1.15%) |
Jun 24, 2024 | 31.82 | 32.26 | 31.82 | 32.24 | 131,092 | +0.38(+1.19%) |
Jun 21, 2024 | 32.12 | 32.25 | 31.75 | 31.86 | 288,377 | -0.25(-0.78%) |
Jun 20, 2024 | 32.13 | 32.20 | 31.95 | 32.11 | 162,956 | +0.17(+0.53%) |
Jun 18, 2024 | 31.60 | 31.99 | 31.58 | 31.94 | 125,291 | +0.34(+1.08%) |
Jun 17, 2024 | 31.15 | 31.65 | 31.12 | 31.60 | 229,814 | +0.65(+2.10%) |
Jun 14, 2024 | 31.18 | 31.24 | 30.86 | 30.95 | 292,670 | +0.13(+0.42%) |
Jun 13, 2024 | 31.04 | 31.10 | 30.77 | 30.82 | 293,336 | -0.06(-0.19%) |
Jun 12, 2024 | 31.17 | 31.21 | 30.71 | 30.88 | 382,530 | +0.23(+0.75%) |
Jun 11, 2024 | 30.59 | 30.84 | 30.42 | 30.65 | 297,072 | +0.02(+0.07%) |
Jun 10, 2024 | 29.99 | 30.65 | 29.92 | 30.63 | 307,246 | +0.91(+3.06%) |
Jun 07, 2024 | 29.96 | 30.09 | 29.70 | 29.72 | 581,843 | -0.18(-0.60%) |
Jun 06, 2024 | 29.45 | 29.97 | 29.40 | 29.90 | 353,949 | +0.54(+1.84%) |
Jun 05, 2024 | 29.16 | 29.40 | 28.90 | 29.36 | 466,822 | +0.35(+1.21%) |
Jun 04, 2024 | 28.92 | 29.14 | 28.70 | 29.01 | 431,976 | -0.25(-0.85%) |
Jun 03, 2024 | 30.08 | 30.09 | 29.23 | 29.26 | 685,442 | -1.16(-3.81%) |
May 31, 2024 | 30.72 | 30.78 | 30.21 | 30.42 | 779,807 | -0.22(-0.73%) |
May 30, 2024 | 30.91 | 31.16 | 30.62 | 30.64 | 907,279 | -0.46(-1.46%) |
May 29, 2024 | 31.50 | 31.51 | 31.09 | 31.10 | 750,765 | -0.40(-1.27%) |
May 28, 2024 | 31.15 | 31.52 | 31.09 | 31.50 | 327,207 | +0.89(+2.91%) |
May 24, 2024 | 30.41 | 30.71 | 30.39 | 30.61 | 276,163 | +0.30(+0.99%) |
May 23, 2024 | 30.83 | 30.90 | 30.16 | 30.31 | 767,898 | -0.13(-0.43%) |
May 22, 2024 | 30.54 | 30.77 | 30.42 | 30.44 | 530,087 | -0.45(-1.46%) |
May 21, 2024 | 30.89 | 31.07 | 30.70 | 30.89 | 425,029 | -0.31(-0.99%) |
May 20, 2024 | 31.09 | 31.47 | 30.97 | 31.20 | 490,487 | -0.05(-0.16%) |
May 17, 2024 | 31.03 | 31.28 | 30.96 | 31.25 | 260,933 | +0.23(+0.74%) |
May 16, 2024 | 31.11 | 31.19 | 30.89 | 31.02 | 379,852 | +0.14(+0.45%) |
May 15, 2024 | 30.37 | 30.89 | 30.17 | 30.88 | 914,661 | +0.19(+0.62%) |
May 14, 2024 | 30.75 | 30.96 | 30.57 | 30.69 | 400,299 | -0.39(-1.25%) |
May 13, 2024 | 30.96 | 31.20 | 30.87 | 31.08 | 451,214 | +0.25(+0.81%) |
May 10, 2024 | 31.35 | 31.41 | 30.79 | 30.83 | 513,642 | -0.49(-1.56%) |
May 09, 2024 | 31.12 | 31.34 | 31.06 | 31.32 | 436,399 | +0.17(+0.55%) |
May 08, 2024 | 30.66 | 31.17 | 30.59 | 31.15 | 525,078 | +0.21(+0.68%) |
May 07, 2024 | 30.88 | 31.19 | 30.66 | 30.94 | 495,719 | -0.08(-0.26%) |
May 06, 2024 | 31.01 | 31.16 | 30.79 | 31.02 | 1,055,751 | +0.19(+0.62%) |
May 03, 2024 | 31.07 | 31.15 | 30.79 | 30.83 | 599,074 | -0.27(-0.87%) |
May 02, 2024 | 31.14 | 31.28 | 30.88 | 31.10 | 733,356 | +0.08(+0.26%) |