Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 31.81 | 32.17 | 31.77 | 32.00 | 2,722,183 | +0.31(+0.98%) |
Jul 17, 2024 | 31.80 | 31.94 | 31.47 | 31.69 | 1,571,885 | -0.07(-0.22%) |
Jul 16, 2024 | 31.25 | 31.84 | 31.12 | 31.76 | 1,691,156 | +0.13(+0.41%) |
Jul 15, 2024 | 31.47 | 31.90 | 31.29 | 31.63 | 1,812,565 | +0.42(+1.35%) |
Jul 12, 2024 | 31.39 | 31.46 | 31.13 | 31.21 | 1,414,656 | +0.01(+0.03%) |
Jul 11, 2024 | 30.82 | 31.29 | 30.70 | 31.20 | 1,313,205 | +0.23(+0.74%) |
Jul 10, 2024 | 30.71 | 30.98 | 30.61 | 30.97 | 1,020,964 | +0.51(+1.67%) |
Jul 09, 2024 | 30.53 | 30.73 | 30.45 | 30.46 | 1,594,290 | -0.16(-0.52%) |
Jul 08, 2024 | 30.59 | 30.76 | 30.49 | 30.62 | 1,244,684 | -0.30(-0.97%) |
Jul 05, 2024 | 31.35 | 31.35 | 30.71 | 30.92 | 790,468 | -0.20(-0.64%) |
Jul 03, 2024 | 31.01 | 31.28 | 30.97 | 31.12 | 628,480 | +0.30(+0.97%) |
Jul 02, 2024 | 30.79 | 30.90 | 30.64 | 30.82 | 1,151,723 | +0.08(+0.26%) |
Jul 01, 2024 | 30.91 | 30.98 | 30.47 | 30.74 | 1,797,608 | +0.22(+0.72%) |
Jun 28, 2024 | 30.54 | 30.75 | 30.45 | 30.52 | 2,445,874 | +0.64(+2.14%) |
Jun 27, 2024 | 30.25 | 30.31 | 29.69 | 29.88 | 3,991,208 | -0.44(-1.45%) |
Jun 26, 2024 | 30.30 | 30.33 | 29.95 | 30.32 | 3,203,501 | -0.34(-1.11%) |
Jun 25, 2024 | 30.83 | 30.89 | 30.60 | 30.66 | 1,869,943 | -0.41(-1.32%) |
Jun 24, 2024 | 31.02 | 31.38 | 30.95 | 31.07 | 2,164,144 | +0.53(+1.74%) |
Jun 21, 2024 | 30.80 | 30.80 | 30.36 | 30.54 | 3,838,565 | -0.35(-1.13%) |
Jun 20, 2024 | 31.12 | 31.33 | 30.86 | 30.89 | 2,219,896 | -0.23(-0.74%) |
Jun 18, 2024 | 31.28 | 31.50 | 31.07 | 31.12 | 1,206,751 | -0.08(-0.26%) |
Jun 17, 2024 | 30.95 | 31.30 | 30.71 | 31.20 | 1,461,518 | +0.70(+2.30%) |
Jun 14, 2024 | 30.66 | 30.78 | 30.32 | 30.50 | 1,653,456 | -0.80(-2.56%) |
Jun 13, 2024 | 31.65 | 31.75 | 31.05 | 31.30 | 1,177,129 | -0.57(-1.79%) |
Jun 12, 2024 | 32.16 | 32.30 | 31.84 | 31.87 | 897,344 | -0.15(-0.47%) |
Jun 11, 2024 | 31.87 | 32.09 | 31.73 | 32.02 | 773,017 | -0.34(-1.05%) |
Jun 10, 2024 | 32.22 | 32.52 | 32.01 | 32.36 | 1,169,816 | +0.36(+1.12%) |
Jun 07, 2024 | 32.28 | 32.42 | 31.99 | 32.00 | 1,795,189 | -0.25(-0.78%) |
Jun 06, 2024 | 32.05 | 32.32 | 31.98 | 32.25 | 1,300,301 | +0.07(+0.22%) |
Jun 05, 2024 | 32.32 | 32.35 | 31.89 | 32.18 | 1,568,317 | -0.07(-0.22%) |
Jun 04, 2024 | 32.05 | 32.35 | 31.96 | 32.25 | 2,707,360 | -0.03(-0.09%) |
Jun 03, 2024 | 32.95 | 33.00 | 32.00 | 32.28 | 3,093,854 | -0.69(-2.09%) |
May 31, 2024 | 32.65 | 32.98 | 32.42 | 32.97 | 2,789,454 | +0.27(+0.83%) |
May 30, 2024 | 32.90 | 33.12 | 32.55 | 32.70 | 2,760,936 | -0.21(-0.64%) |
May 29, 2024 | 33.87 | 33.91 | 32.70 | 32.91 | 3,257,608 | -1.39(-4.05%) |
May 28, 2024 | 34.25 | 34.47 | 34.11 | 34.30 | 920,056 | +0.70(+2.08%) |
May 24, 2024 | 33.91 | 34.10 | 33.45 | 33.60 | 1,297,819 | +0.15(+0.45%) |
May 23, 2024 | 34.14 | 34.19 | 33.36 | 33.45 | 2,127,985 | -0.16(-0.48%) |
May 22, 2024 | 34.29 | 34.32 | 33.51 | 33.61 | 1,780,865 | -0.83(-2.41%) |
May 21, 2024 | 34.52 | 34.76 | 34.39 | 34.44 | 861,252 | -0.14(-0.40%) |
May 20, 2024 | 34.27 | 34.79 | 34.15 | 34.58 | 1,290,922 | +0.28(+0.82%) |
May 17, 2024 | 34.22 | 34.38 | 34.11 | 34.30 | 870,892 | -0.03(-0.09%) |
May 16, 2024 | 34.22 | 34.45 | 34.02 | 34.33 | 1,583,327 | -0.21(-0.59%) |
May 15, 2024 | 34.50 | 34.57 | 33.91 | 34.53 | 1,510,413 | +0.21(+0.60%) |
May 14, 2024 | 34.30 | 34.44 | 34.05 | 34.33 | 1,403,582 | +0.39(+1.15%) |
May 13, 2024 | 33.61 | 33.98 | 33.55 | 33.94 | 1,310,342 | +0.60(+1.79%) |
May 10, 2024 | 33.98 | 34.09 | 33.30 | 33.34 | 1,266,414 | -0.46(-1.36%) |
May 09, 2024 | 33.51 | 33.89 | 33.34 | 33.80 | 1,204,232 | +0.94(+2.85%) |
May 08, 2024 | 32.92 | 33.17 | 32.85 | 32.86 | 1,738,255 | -0.47(-1.41%) |
May 07, 2024 | 33.45 | 33.63 | 33.32 | 33.33 | 1,179,379 | +0.03(+0.09%) |
May 06, 2024 | 33.24 | 33.62 | 33.24 | 33.30 | 1,648,909 | +0.27(+0.83%) |
May 03, 2024 | 32.56 | 33.03 | 32.45 | 33.03 | 3,004,082 | +0.29(+0.90%) |
May 02, 2024 | 32.80 | 32.97 | 32.45 | 32.74 | 1,913,657 | +0.25(+0.78%) |