Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 32.16 | 32.56 | 31.99 | 32.32 | 110,835 | -0.29(-0.89%) |
Jul 16, 2024 | 32.12 | 32.63 | 32.09 | 32.61 | 186,911 | +0.68(+2.13%) |
Jul 15, 2024 | 31.74 | 32.17 | 31.55 | 31.93 | 102,322 | +0.35(+1.11%) |
Jul 12, 2024 | 31.32 | 31.68 | 31.20 | 31.58 | 158,138 | +0.42(+1.35%) |
Jul 11, 2024 | 30.95 | 31.50 | 30.95 | 31.16 | 471,055 | +0.55(+1.80%) |
Jul 10, 2024 | 31.04 | 31.13 | 30.41 | 30.61 | 232,614 | -0.34(-1.10%) |
Jul 09, 2024 | 31.50 | 31.56 | 30.80 | 30.95 | 213,602 | -0.62(-1.96%) |
Jul 08, 2024 | 31.85 | 31.86 | 31.49 | 31.57 | 1,038,915 | -0.30(-0.94%) |
Jul 05, 2024 | 31.57 | 31.93 | 31.53 | 31.87 | 83,029 | +0.25(+0.79%) |
Jul 03, 2024 | 31.49 | 31.80 | 31.49 | 31.62 | 71,756 | +0.01(+0.03%) |
Jul 02, 2024 | 31.51 | 31.78 | 31.45 | 31.61 | 148,500 | +0.01(+0.03%) |
Jul 01, 2024 | 31.68 | 31.68 | 31.27 | 31.60 | 237,979 | +0.01(+0.03%) |
Jun 28, 2024 | 31.41 | 31.62 | 31.35 | 31.59 | 128,332 | +0.33(+1.06%) |
Jun 27, 2024 | 30.56 | 31.31 | 30.44 | 31.26 | 236,996 | +0.75(+2.46%) |
Jun 26, 2024 | 30.15 | 30.55 | 30.15 | 30.51 | 219,309 | +0.24(+0.79%) |
Jun 25, 2024 | 30.20 | 30.31 | 30.06 | 30.27 | 361,774 | +0.08(+0.26%) |
Jun 24, 2024 | 30.11 | 30.36 | 30.10 | 30.19 | 252,566 | -0.09(-0.31%) |
Jun 21, 2024 | 29.86 | 30.32 | 29.66 | 30.29 | 254,167 | +0.43(+1.46%) |
Jun 20, 2024 | 29.72 | 29.85 | 29.63 | 29.85 | 166,841 | +0.05(+0.17%) |
Jun 18, 2024 | 30.01 | 30.08 | 29.78 | 29.80 | 308,506 | -0.26(-0.86%) |
Jun 17, 2024 | 30.08 | 30.18 | 29.79 | 30.06 | 191,640 | -0.19(-0.63%) |
Jun 14, 2024 | 30.03 | 30.25 | 30.03 | 30.25 | 89,837 | +0.06(+0.20%) |
Jun 13, 2024 | 31.05 | 31.05 | 30.12 | 30.19 | 121,400 | -0.76(-2.46%) |
Jun 12, 2024 | 31.22 | 31.59 | 30.90 | 30.95 | 104,401 | +0.26(+0.85%) |
Jun 11, 2024 | 30.46 | 30.72 | 30.37 | 30.69 | 181,244 | +0.03(+0.10%) |
Jun 10, 2024 | 30.36 | 30.73 | 30.22 | 30.66 | 123,288 | +0.21(+0.69%) |
Jun 07, 2024 | 30.47 | 30.64 | 30.28 | 30.45 | 57,771 | -0.33(-1.07%) |
Jun 06, 2024 | 30.39 | 30.83 | 30.37 | 30.78 | 231,185 | +0.30(+0.98%) |
Jun 05, 2024 | 30.40 | 30.51 | 30.07 | 30.48 | 280,576 | +0.35(+1.16%) |
Jun 04, 2024 | 30.08 | 30.41 | 30.03 | 30.13 | 312,422 | -0.10(-0.33%) |
Jun 03, 2024 | 30.68 | 30.75 | 30.01 | 30.23 | 411,119 | -0.21(-0.69%) |
May 31, 2024 | 30.72 | 30.77 | 29.95 | 30.44 | 490,246 | -0.12(-0.39%) |
May 30, 2024 | 31.36 | 31.36 | 30.47 | 30.56 | 377,408 | -1.12(-3.54%) |
May 29, 2024 | 31.37 | 31.82 | 31.37 | 31.68 | 188,212 | -0.15(-0.47%) |
May 28, 2024 | 32.18 | 32.19 | 31.70 | 31.83 | 303,213 | -0.26(-0.81%) |
May 24, 2024 | 32.35 | 32.35 | 31.98 | 32.09 | 76,413 | -0.25(-0.77%) |
May 23, 2024 | 33.21 | 33.25 | 32.19 | 32.34 | 74,114 | -0.53(-1.61%) |
May 22, 2024 | 33.03 | 33.24 | 32.78 | 32.87 | 70,574 | -0.26(-0.78%) |
May 21, 2024 | 33.43 | 33.43 | 33.04 | 33.13 | 650,537 | -0.40(-1.19%) |
May 20, 2024 | 33.25 | 33.53 | 33.17 | 33.53 | 125,065 | +0.30(+0.90%) |
May 17, 2024 | 33.18 | 33.24 | 33.07 | 33.23 | 229,033 | +0.09(+0.27%) |
May 16, 2024 | 33.18 | 33.28 | 33.10 | 33.14 | 76,717 | -0.16(-0.48%) |
May 15, 2024 | 33.06 | 33.31 | 32.95 | 33.30 | 106,913 | +0.63(+1.93%) |
May 14, 2024 | 32.49 | 32.89 | 32.49 | 32.67 | 75,249 | +0.30(+0.93%) |
May 13, 2024 | 32.28 | 32.51 | 32.20 | 32.37 | 116,527 | +0.39(+1.24%) |
May 10, 2024 | 32.23 | 32.25 | 31.90 | 31.98 | 74,848 | -0.13(-0.42%) |
May 09, 2024 | 32.04 | 32.21 | 31.99 | 32.11 | 77,359 | +0.15(+0.47%) |
May 08, 2024 | 32.14 | 32.14 | 31.80 | 31.96 | 121,944 | -0.52(-1.60%) |
May 07, 2024 | 32.61 | 32.67 | 32.30 | 32.48 | 73,743 | -0.18(-0.56%) |
May 06, 2024 | 32.41 | 32.67 | 32.39 | 32.66 | 82,398 | +0.47(+1.47%) |
May 03, 2024 | 32.88 | 32.91 | 32.10 | 32.19 | 247,712 | -0.13(-0.40%) |
May 02, 2024 | 32.21 | 32.34 | 31.55 | 32.32 | 61,225 | +0.13(+0.40%) |