Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 33.07 | 33.07 | 32.54 | 32.70 | 22,431 | -0.25(-0.77%) |
Jul 17, 2024 | 33.04 | 33.15 | 32.85 | 32.95 | 35,732 | -0.18(-0.53%) |
Jul 16, 2024 | 32.79 | 33.14 | 32.79 | 33.13 | 27,169 | +0.25(+0.76%) |
Jul 15, 2024 | 32.99 | 33.04 | 32.81 | 32.88 | 32,135 | -0.17(-0.51%) |
Jul 12, 2024 | 32.96 | 33.14 | 32.96 | 33.05 | 14,926 | +0.45(+1.38%) |
Jul 11, 2024 | 32.62 | 32.71 | 32.55 | 32.60 | 185,401 | +0.32(+0.99%) |
Jul 10, 2024 | 32.25 | 32.40 | 32.21 | 32.28 | 64,974 | +0.25(+0.78%) |
Jul 09, 2024 | 32.06 | 32.14 | 31.98 | 32.03 | 29,590 | +0.04(+0.13%) |
Jul 08, 2024 | 32.11 | 32.28 | 31.99 | 31.99 | 40,866 | -0.16(-0.50%) |
Jul 05, 2024 | 32.16 | 32.25 | 32.00 | 32.15 | 129,208 | +0.11(+0.35%) |
Jul 03, 2024 | 31.90 | 32.11 | 31.85 | 32.04 | 33,859 | +0.35(+1.10%) |
Jul 02, 2024 | 31.63 | 31.75 | 31.46 | 31.69 | 35,891 | +0.04(+0.13%) |
Jul 01, 2024 | 31.74 | 31.77 | 31.36 | 31.65 | 168,256 | -0.09(-0.28%) |
Jun 28, 2024 | 31.74 | 32.05 | 31.65 | 31.74 | 75,841 | +0.01(+0.03%) |
Jun 27, 2024 | 31.68 | 31.84 | 31.66 | 31.73 | 51,252 | +0.24(+0.76%) |
Jun 26, 2024 | 31.40 | 31.57 | 30.50 | 31.49 | 25,896 | -0.16(-0.51%) |
Jun 25, 2024 | 31.56 | 31.71 | 31.48 | 31.65 | 94,075 | -0.07(-0.22%) |
Jun 24, 2024 | 31.58 | 31.79 | 31.57 | 31.72 | 30,340 | +0.23(+0.73%) |
Jun 21, 2024 | 31.54 | 31.54 | 31.35 | 31.49 | 74,031 | -0.28(-0.87%) |
Jun 20, 2024 | 31.65 | 31.79 | 31.58 | 31.77 | 25,238 | +0.00(+0.00%) |
Jun 18, 2024 | 31.55 | 31.77 | 31.51 | 31.77 | 37,349 | +0.28(+0.88%) |
Jun 17, 2024 | 31.38 | 31.61 | 31.30 | 31.49 | 30,819 | +0.04(+0.13%) |
Jun 14, 2024 | 31.43 | 31.50 | 31.38 | 31.45 | 26,751 | -0.13(-0.41%) |
Jun 13, 2024 | 31.83 | 31.83 | 31.50 | 31.58 | 34,505 | -0.59(-1.84%) |
Jun 12, 2024 | 32.26 | 32.73 | 32.10 | 32.17 | 22,429 | +0.41(+1.30%) |
Jun 11, 2024 | 31.79 | 31.85 | 31.65 | 31.76 | 49,144 | -0.38(-1.20%) |
Jun 10, 2024 | 31.85 | 32.14 | 31.85 | 32.14 | 18,391 | +0.27(+0.84%) |
Jun 07, 2024 | 31.97 | 32.01 | 31.81 | 31.88 | 43,820 | -0.33(-1.01%) |
Jun 06, 2024 | 32.10 | 32.33 | 32.10 | 32.20 | 196,248 | -0.02(-0.06%) |
Jun 05, 2024 | 32.19 | 32.30 | 32.02 | 32.22 | 41,597 | -0.05(-0.15%) |
Jun 04, 2024 | 32.29 | 32.29 | 32.14 | 32.27 | 59,281 | +0.00(+0.00%) |
Jun 03, 2024 | 32.36 | 32.54 | 32.24 | 32.27 | 118,567 | -0.02(-0.06%) |
May 31, 2024 | 32.34 | 32.38 | 32.04 | 32.29 | 52,550 | +0.22(+0.68%) |
May 30, 2024 | 31.91 | 32.12 | 31.90 | 32.07 | 24,075 | +0.45(+1.43%) |
May 29, 2024 | 31.88 | 31.88 | 31.58 | 31.62 | 22,639 | -0.57(-1.78%) |
May 28, 2024 | 32.44 | 32.44 | 32.10 | 32.19 | 45,804 | +0.01(+0.03%) |
May 24, 2024 | 31.93 | 32.20 | 31.93 | 32.18 | 39,251 | +0.42(+1.34%) |
May 23, 2024 | 32.13 | 32.17 | 31.69 | 31.76 | 16,877 | -0.19(-0.59%) |
May 22, 2024 | 32.14 | 32.20 | 31.90 | 31.94 | 51,016 | -0.42(-1.31%) |
May 21, 2024 | 32.34 | 32.43 | 32.31 | 32.37 | 54,993 | -0.06(-0.18%) |
May 20, 2024 | 32.48 | 32.50 | 32.33 | 32.43 | 19,826 | +0.03(+0.09%) |
May 17, 2024 | 32.22 | 32.46 | 32.22 | 32.40 | 25,412 | +0.15(+0.46%) |
May 16, 2024 | 32.29 | 32.37 | 32.18 | 32.25 | 34,148 | -0.17(-0.52%) |
May 15, 2024 | 32.25 | 32.50 | 32.15 | 32.42 | 29,777 | +0.29(+0.89%) |
May 14, 2024 | 31.97 | 32.37 | 31.97 | 32.13 | 32,927 | +0.23(+0.71%) |
May 13, 2024 | 31.95 | 32.03 | 31.87 | 31.91 | 29,445 | +0.05(+0.15%) |
May 10, 2024 | 31.96 | 32.01 | 31.79 | 31.86 | 44,817 | -0.16(-0.49%) |
May 09, 2024 | 31.68 | 32.01 | 31.68 | 32.01 | 31,641 | +0.25(+0.78%) |
May 08, 2024 | 31.56 | 31.78 | 31.56 | 31.77 | 40,958 | -0.04(-0.12%) |
May 07, 2024 | 31.80 | 31.90 | 31.66 | 31.81 | 32,596 | -0.02(-0.06%) |
May 06, 2024 | 31.70 | 31.88 | 31.70 | 31.83 | 22,778 | +0.14(+0.44%) |
May 03, 2024 | 31.74 | 31.75 | 31.54 | 31.69 | 22,871 | +0.32(+1.01%) |
May 02, 2024 | 31.16 | 31.40 | 31.04 | 31.37 | 43,125 | +0.53(+1.73%) |