Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 36.36 | 37.03 | 36.31 | 36.95 | 2,242,690 | +0.63(+1.73%) |
Jul 22, 2024 | 35.93 | 36.44 | 35.86 | 36.32 | 1,431,669 | +0.41(+1.14%) |
Jul 19, 2024 | 35.97 | 36.04 | 35.64 | 35.91 | 1,303,243 | +0.00(+0.00%) |
Jul 18, 2024 | 35.73 | 35.94 | 35.51 | 35.91 | 1,924,669 | +0.11(+0.31%) |
Jul 17, 2024 | 35.64 | 36.14 | 35.63 | 35.80 | 1,656,610 | +0.10(+0.28%) |
Jul 16, 2024 | 35.05 | 35.74 | 34.96 | 35.70 | 2,078,290 | +0.73(+2.09%) |
Jul 15, 2024 | 34.68 | 35.04 | 34.63 | 34.97 | 1,265,556 | +0.49(+1.42%) |
Jul 12, 2024 | 34.55 | 34.80 | 34.35 | 34.48 | 1,351,775 | +0.07(+0.20%) |
Jul 11, 2024 | 34.29 | 34.55 | 34.17 | 34.41 | 1,777,479 | +0.37(+1.09%) |
Jul 10, 2024 | 33.65 | 34.04 | 33.43 | 34.04 | 1,610,930 | +0.49(+1.46%) |
Jul 09, 2024 | 33.67 | 33.82 | 33.43 | 33.55 | 1,203,335 | -0.22(-0.65%) |
Jul 08, 2024 | 33.92 | 34.04 | 33.71 | 33.77 | 881,993 | -0.10(-0.30%) |
Jul 05, 2024 | 33.70 | 33.90 | 33.64 | 33.87 | 846,439 | +0.08(+0.24%) |
Jul 03, 2024 | 33.79 | 33.97 | 33.72 | 33.79 | 727,191 | -0.14(-0.41%) |
Jul 02, 2024 | 33.95 | 34.06 | 33.70 | 33.93 | 1,242,485 | -0.04(-0.12%) |
Jul 01, 2024 | 34.12 | 34.15 | 33.75 | 33.97 | 1,648,510 | -0.28(-0.82%) |
Jun 28, 2024 | 33.88 | 34.28 | 33.80 | 34.25 | 3,114,134 | +0.52(+1.54%) |
Jun 27, 2024 | 33.51 | 33.86 | 33.44 | 33.73 | 1,542,974 | +0.29(+0.87%) |
Jun 26, 2024 | 33.09 | 33.47 | 32.92 | 33.44 | 1,608,972 | +0.19(+0.57%) |
Jun 25, 2024 | 33.62 | 33.70 | 33.09 | 33.25 | 1,692,653 | -0.35(-1.04%) |
Jun 24, 2024 | 32.98 | 33.86 | 32.95 | 33.60 | 2,104,329 | +0.58(+1.76%) |
Jun 21, 2024 | 32.83 | 33.20 | 32.69 | 33.02 | 3,011,840 | +0.32(+0.98%) |
Jun 20, 2024 | 32.66 | 32.82 | 32.48 | 32.70 | 1,491,615 | +0.01(+0.03%) |
Jun 18, 2024 | 32.60 | 32.85 | 32.52 | 32.69 | 1,325,761 | +0.21(+0.65%) |
Jun 17, 2024 | 32.29 | 32.51 | 32.06 | 32.48 | 960,926 | +0.11(+0.34%) |
Jun 14, 2024 | 32.03 | 32.41 | 31.89 | 32.37 | 1,301,232 | +0.26(+0.81%) |
Jun 13, 2024 | 31.80 | 32.25 | 31.73 | 32.11 | 1,385,341 | +0.32(+1.01%) |
Jun 12, 2024 | 31.92 | 32.03 | 31.76 | 31.79 | 2,208,883 | +0.29(+0.92%) |
Jun 11, 2024 | 31.66 | 31.72 | 31.43 | 31.50 | 1,367,755 | -0.35(-1.10%) |
Jun 10, 2024 | 32.02 | 32.19 | 31.80 | 31.85 | 1,181,842 | -0.29(-0.90%) |
Jun 07, 2024 | 32.29 | 32.29 | 32.00 | 32.14 | 1,020,075 | -0.43(-1.32%) |
Jun 06, 2024 | 32.68 | 32.75 | 32.48 | 32.57 | 952,022 | -0.19(-0.58%) |
Jun 05, 2024 | 32.80 | 32.98 | 32.70 | 32.76 | 1,006,260 | -0.06(-0.18%) |
Jun 04, 2024 | 32.36 | 32.97 | 32.31 | 32.82 | 1,611,129 | +0.51(+1.58%) |
Jun 03, 2024 | 32.33 | 32.72 | 32.19 | 32.31 | 1,457,566 | -0.02(-0.06%) |
May 31, 2024 | 31.71 | 32.44 | 31.54 | 32.33 | 2,004,854 | +0.79(+2.50%) |
May 30, 2024 | 30.95 | 31.57 | 30.93 | 31.54 | 1,636,738 | +0.76(+2.47%) |
May 29, 2024 | 30.91 | 31.09 | 30.75 | 30.78 | 1,213,084 | -0.34(-1.09%) |
May 28, 2024 | 31.66 | 31.69 | 30.99 | 31.12 | 1,320,792 | -0.35(-1.11%) |
May 24, 2024 | 31.50 | 31.59 | 31.34 | 31.47 | 874,256 | +0.15(+0.48%) |
May 23, 2024 | 31.90 | 31.93 | 31.31 | 31.32 | 2,005,176 | -0.60(-1.88%) |
May 22, 2024 | 31.65 | 31.95 | 31.60 | 31.92 | 2,036,702 | +0.20(+0.63%) |
May 21, 2024 | 30.86 | 31.91 | 30.85 | 31.72 | 3,647,365 | +0.86(+2.79%) |
May 20, 2024 | 30.57 | 30.88 | 30.56 | 30.86 | 1,121,327 | +0.23(+0.75%) |
May 17, 2024 | 30.72 | 30.72 | 30.48 | 30.63 | 907,328 | -0.05(-0.16%) |
May 16, 2024 | 30.76 | 30.86 | 30.54 | 30.68 | 1,521,950 | -0.08(-0.26%) |
May 15, 2024 | 31.12 | 31.30 | 30.61 | 30.76 | 2,152,204 | -0.10(-0.32%) |
May 14, 2024 | 30.89 | 30.98 | 30.73 | 30.86 | 1,384,614 | +0.12(+0.39%) |
May 13, 2024 | 30.86 | 31.05 | 30.68 | 30.74 | 1,304,244 | +0.05(+0.16%) |
May 10, 2024 | 30.87 | 30.89 | 30.65 | 30.69 | 1,208,518 | -0.06(-0.20%) |
May 09, 2024 | 30.90 | 30.90 | 30.70 | 30.75 | 1,199,042 | -0.08(-0.26%) |
May 08, 2024 | 30.91 | 30.95 | 30.71 | 30.83 | 1,384,169 | -0.10(-0.32%) |
May 07, 2024 | 31.23 | 31.41 | 30.90 | 30.93 | 2,233,705 | -0.20(-0.64%) |
May 06, 2024 | 31.41 | 31.47 | 30.98 | 31.13 | 1,599,506 | -0.21(-0.67%) |
May 03, 2024 | 31.21 | 31.35 | 30.46 | 31.34 | 2,471,638 | +0.07(+0.22%) |
May 02, 2024 | 31.00 | 31.28 | 30.73 | 31.27 | 2,238,060 | +0.58(+1.89%) |