Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 32.78 | 32.81 | 32.35 | 32.45 | 130,246 | -0.25(-0.76%) |
Jul 17, 2024 | 32.93 | 32.93 | 32.67 | 32.70 | 140,341 | -0.60(-1.80%) |
Jul 16, 2024 | 33.19 | 33.38 | 33.11 | 33.30 | 94,443 | +0.24(+0.73%) |
Jul 15, 2024 | 33.22 | 33.22 | 32.97 | 33.06 | 114,190 | -0.21(-0.63%) |
Jul 12, 2024 | 33.20 | 33.41 | 33.09 | 33.27 | 71,055 | +0.08(+0.24%) |
Jul 11, 2024 | 33.31 | 33.41 | 33.10 | 33.19 | 222,242 | +0.02(+0.06%) |
Jul 10, 2024 | 33.09 | 33.17 | 32.91 | 33.17 | 95,066 | +0.30(+0.90%) |
Jul 09, 2024 | 32.89 | 32.98 | 32.75 | 32.88 | 287,730 | +0.02(+0.06%) |
Jul 08, 2024 | 32.75 | 33.01 | 32.72 | 32.85 | 138,637 | +0.10(+0.32%) |
Jul 05, 2024 | 32.80 | 32.80 | 32.51 | 32.75 | 364,778 | +0.33(+1.02%) |
Jul 03, 2024 | 32.23 | 32.42 | 32.19 | 32.42 | 68,384 | +0.36(+1.12%) |
Jul 02, 2024 | 31.83 | 32.06 | 31.83 | 32.06 | 101,758 | +0.14(+0.44%) |
Jul 01, 2024 | 31.86 | 32.09 | 31.86 | 31.92 | 74,503 | +0.00(+0.00%) |
Jun 28, 2024 | 31.88 | 32.08 | 31.86 | 31.92 | 74,276 | +0.06(+0.20%) |
Jun 27, 2024 | 31.75 | 31.96 | 31.75 | 31.86 | 74,524 | +0.27(+0.84%) |
Jun 26, 2024 | 31.56 | 31.68 | 31.53 | 31.59 | 101,012 | -0.13(-0.41%) |
Jun 25, 2024 | 31.69 | 31.72 | 31.59 | 31.72 | 71,795 | +0.01(+0.03%) |
Jun 24, 2024 | 31.65 | 31.94 | 31.65 | 31.71 | 184,277 | -0.09(-0.28%) |
Jun 21, 2024 | 31.76 | 31.90 | 31.76 | 31.80 | 126,618 | -0.09(-0.28%) |
Jun 20, 2024 | 32.01 | 32.03 | 31.73 | 31.89 | 143,855 | +0.10(+0.30%) |
Jun 18, 2024 | 31.40 | 31.84 | 31.40 | 31.79 | 89,520 | +0.39(+1.26%) |
Jun 17, 2024 | 31.21 | 31.48 | 31.21 | 31.40 | 136,797 | +0.20(+0.64%) |
Jun 14, 2024 | 31.11 | 31.26 | 31.05 | 31.20 | 114,817 | +0.01(+0.03%) |
Jun 13, 2024 | 31.27 | 31.27 | 31.03 | 31.19 | 59,564 | -0.06(-0.19%) |
Jun 12, 2024 | 31.41 | 31.46 | 31.17 | 31.25 | 147,737 | +0.41(+1.33%) |
Jun 11, 2024 | 30.83 | 30.90 | 30.66 | 30.84 | 111,084 | -0.18(-0.58%) |
Jun 10, 2024 | 30.84 | 31.04 | 30.78 | 31.02 | 251,000 | +0.24(+0.78%) |
Jun 07, 2024 | 31.04 | 31.04 | 30.71 | 30.78 | 72,909 | -0.36(-1.16%) |
Jun 06, 2024 | 31.10 | 31.17 | 31.06 | 31.14 | 922,660 | +0.26(+0.84%) |
Jun 05, 2024 | 30.50 | 30.93 | 30.50 | 30.88 | 141,991 | +0.56(+1.85%) |
Jun 04, 2024 | 30.51 | 30.51 | 30.12 | 30.32 | 87,229 | -0.57(-1.85%) |
Jun 03, 2024 | 30.93 | 30.96 | 30.70 | 30.89 | 120,084 | +0.38(+1.25%) |
May 31, 2024 | 30.58 | 30.58 | 30.23 | 30.51 | 88,844 | -0.20(-0.65%) |
May 30, 2024 | 30.68 | 30.80 | 30.62 | 30.71 | 52,633 | -0.13(-0.42%) |
May 29, 2024 | 30.95 | 30.95 | 30.78 | 30.84 | 107,237 | -0.54(-1.72%) |
May 28, 2024 | 31.48 | 31.48 | 31.25 | 31.38 | 61,672 | -0.02(-0.06%) |
May 24, 2024 | 31.33 | 31.47 | 31.27 | 31.40 | 92,997 | +0.20(+0.64%) |
May 23, 2024 | 31.63 | 31.63 | 31.16 | 31.20 | 229,480 | -0.23(-0.73%) |
May 22, 2024 | 31.45 | 31.52 | 31.30 | 31.43 | 140,119 | +0.01(+0.03%) |
May 21, 2024 | 31.44 | 31.45 | 31.36 | 31.42 | 155,943 | -0.11(-0.35%) |
May 20, 2024 | 31.47 | 31.58 | 31.32 | 31.53 | 63,970 | -0.07(-0.22%) |
May 17, 2024 | 31.36 | 31.64 | 31.20 | 31.60 | 82,573 | +0.03(+0.10%) |
May 16, 2024 | 31.68 | 31.70 | 31.53 | 31.57 | 689,861 | -0.16(-0.50%) |
May 15, 2024 | 31.56 | 31.74 | 31.46 | 31.73 | 113,680 | +0.39(+1.24%) |
May 14, 2024 | 31.17 | 31.35 | 31.11 | 31.34 | 160,823 | +0.29(+0.93%) |
May 13, 2024 | 31.00 | 31.17 | 31.00 | 31.05 | 79,146 | -0.01(-0.03%) |
May 10, 2024 | 31.20 | 31.20 | 31.00 | 31.06 | 107,669 | +0.04(+0.13%) |
May 09, 2024 | 30.98 | 31.04 | 30.84 | 31.02 | 75,499 | -0.08(-0.26%) |
May 08, 2024 | 30.94 | 31.15 | 30.90 | 31.10 | 270,103 | +0.07(+0.23%) |
May 07, 2024 | 31.13 | 31.18 | 30.99 | 31.03 | 105,689 | -0.19(-0.61%) |
May 06, 2024 | 31.14 | 31.26 | 31.12 | 31.22 | 121,139 | +0.08(+0.26%) |
May 03, 2024 | 31.13 | 31.16 | 30.97 | 31.14 | 181,277 | +0.31(+1.01%) |
May 02, 2024 | 30.59 | 30.88 | 30.48 | 30.83 | 189,036 | +0.41(+1.35%) |