Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 33.21 | 33.50 | 33.04 | 33.17 | 2,156,002 | +0.01(+0.03%) |
Jul 24, 2024 | 32.91 | 33.30 | 32.85 | 33.16 | 1,421,262 | +0.27(+0.82%) |
Jul 23, 2024 | 33.03 | 33.07 | 32.80 | 32.89 | 1,520,896 | -0.09(-0.27%) |
Jul 22, 2024 | 33.30 | 33.30 | 32.78 | 32.98 | 1,796,309 | -0.23(-0.69%) |
Jul 19, 2024 | 33.31 | 33.39 | 32.96 | 33.21 | 1,860,772 | -0.12(-0.36%) |
Jul 18, 2024 | 33.29 | 33.65 | 33.28 | 33.33 | 1,960,425 | -0.04(-0.12%) |
Jul 17, 2024 | 32.96 | 33.38 | 32.71 | 33.37 | 2,020,843 | +0.42(+1.27%) |
Jul 16, 2024 | 32.87 | 32.97 | 32.68 | 32.95 | 1,738,072 | +0.25(+0.76%) |
Jul 15, 2024 | 32.50 | 32.81 | 32.31 | 32.70 | 3,066,703 | +0.23(+0.71%) |
Jul 12, 2024 | 32.40 | 32.59 | 32.16 | 32.47 | 1,623,581 | +0.20(+0.62%) |
Jul 11, 2024 | 31.87 | 32.48 | 31.83 | 32.27 | 2,080,345 | +0.50(+1.57%) |
Jul 10, 2024 | 31.69 | 31.80 | 31.48 | 31.77 | 1,845,809 | +0.23(+0.73%) |
Jul 09, 2024 | 31.63 | 31.67 | 31.40 | 31.54 | 2,538,563 | -0.19(-0.60%) |
Jul 08, 2024 | 31.67 | 31.79 | 31.57 | 31.73 | 2,251,098 | +0.11(+0.35%) |
Jul 05, 2024 | 31.56 | 31.66 | 31.34 | 31.62 | 2,940,648 | +0.15(+0.48%) |
Jul 03, 2024 | 31.31 | 31.75 | 31.31 | 31.47 | 1,394,385 | +0.14(+0.45%) |
Jul 02, 2024 | 32.14 | 32.16 | 31.12 | 31.33 | 4,425,593 | -0.76(-2.37%) |
Jul 01, 2024 | 32.38 | 32.72 | 32.05 | 32.09 | 1,968,909 | -0.28(-0.86%) |
Jun 28, 2024 | 32.45 | 32.60 | 32.30 | 32.37 | 1,666,299 | -0.02(-0.06%) |
Jun 27, 2024 | 32.59 | 32.59 | 32.32 | 32.39 | 1,483,529 | -0.18(-0.55%) |
Jun 26, 2024 | 32.55 | 32.63 | 32.30 | 32.57 | 1,876,022 | -0.15(-0.46%) |
Jun 25, 2024 | 33.16 | 33.26 | 32.60 | 32.72 | 1,866,807 | -0.52(-1.56%) |
Jun 24, 2024 | 32.51 | 33.31 | 32.51 | 33.24 | 2,343,493 | +0.64(+1.96%) |
Jun 21, 2024 | 32.87 | 32.98 | 32.51 | 32.60 | 2,290,928 | -0.19(-0.58%) |
Jun 20, 2024 | 32.41 | 32.82 | 32.29 | 32.79 | 1,975,268 | +0.29(+0.89%) |
Jun 18, 2024 | 32.60 | 32.77 | 32.35 | 32.50 | 1,982,567 | -0.14(-0.43%) |
Jun 17, 2024 | 32.83 | 32.85 | 32.51 | 32.64 | 1,796,237 | -0.24(-0.73%) |
Jun 14, 2024 | 33.01 | 33.12 | 32.47 | 32.88 | 2,191,246 | -0.37(-1.12%) |
Jun 13, 2024 | 33.57 | 33.57 | 33.01 | 33.25 | 2,288,475 | -0.30(-0.90%) |
Jun 12, 2024 | 33.64 | 33.88 | 33.48 | 33.56 | 1,561,948 | +0.23(+0.68%) |
Jun 11, 2024 | 33.04 | 33.37 | 32.84 | 33.33 | 1,866,787 | +0.17(+0.50%) |
Jun 10, 2024 | 33.47 | 33.50 | 33.11 | 33.17 | 2,526,507 | -0.33(-0.99%) |
Jun 07, 2024 | 33.62 | 33.69 | 33.47 | 33.50 | 1,294,659 | -0.25(-0.75%) |
Jun 06, 2024 | 33.74 | 34.04 | 33.68 | 33.75 | 1,824,854 | -0.02(-0.06%) |
Jun 05, 2024 | 33.76 | 33.92 | 33.50 | 33.77 | 1,522,047 | +0.06(+0.17%) |
Jun 04, 2024 | 33.62 | 33.80 | 33.30 | 33.71 | 2,663,114 | +0.09(+0.26%) |
Jun 03, 2024 | 33.52 | 33.76 | 33.31 | 33.63 | 2,199,577 | +0.15(+0.44%) |
May 31, 2024 | 33.07 | 33.63 | 33.07 | 33.48 | 2,951,842 | +0.54(+1.63%) |
May 30, 2024 | 32.57 | 33.06 | 32.56 | 32.94 | 2,439,481 | +0.46(+1.42%) |
May 29, 2024 | 32.74 | 32.75 | 32.37 | 32.48 | 2,203,100 | -0.41(-1.25%) |
May 28, 2024 | 32.98 | 33.12 | 32.66 | 32.89 | 1,811,803 | +0.04(+0.12%) |
May 24, 2024 | 33.18 | 33.25 | 32.83 | 32.85 | 1,385,335 | -0.22(-0.65%) |
May 23, 2024 | 33.45 | 33.51 | 32.90 | 33.07 | 1,778,689 | -0.35(-1.05%) |
May 22, 2024 | 33.00 | 33.51 | 32.90 | 33.42 | 2,164,142 | +0.29(+0.89%) |
May 21, 2024 | 33.35 | 33.53 | 33.12 | 33.13 | 2,349,876 | -0.22(-0.65%) |
May 20, 2024 | 33.60 | 33.61 | 33.13 | 33.34 | 1,245,450 | -0.26(-0.79%) |
May 17, 2024 | 33.62 | 33.75 | 33.45 | 33.61 | 1,319,361 | +0.00(+0.00%) |
May 16, 2024 | 33.74 | 33.80 | 33.50 | 33.61 | 1,398,580 | -0.23(-0.67%) |
May 15, 2024 | 33.69 | 33.91 | 33.66 | 33.83 | 1,875,083 | +0.39(+1.17%) |
May 14, 2024 | 33.44 | 33.55 | 33.21 | 33.44 | 1,722,374 | +0.23(+0.68%) |
May 13, 2024 | 33.28 | 33.48 | 33.09 | 33.21 | 1,081,141 | +0.00(+0.00%) |
May 10, 2024 | 33.08 | 33.33 | 33.01 | 33.21 | 1,436,121 | +0.15(+0.44%) |
May 09, 2024 | 33.01 | 33.43 | 32.98 | 33.07 | 1,519,169 | +0.17(+0.51%) |
May 08, 2024 | 32.65 | 33.09 | 32.62 | 32.90 | 1,671,501 | +0.16(+0.48%) |
May 07, 2024 | 32.95 | 33.07 | 32.71 | 32.75 | 1,562,585 | -0.09(-0.27%) |
May 06, 2024 | 32.81 | 33.10 | 32.77 | 32.83 | 2,307,704 | -0.05(-0.15%) |
May 03, 2024 | 32.69 | 32.97 | 32.63 | 32.88 | 2,308,972 | +0.60(+1.85%) |
May 02, 2024 | 32.78 | 32.78 | 31.73 | 32.29 | 3,387,578 | -0.26(-0.81%) |