Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 30.21 | 30.45 | 29.73 | 29.83 | 2,137,443 | +0.25(+0.85%) |
Jul 25, 2024 | 29.81 | 30.25 | 28.89 | 29.58 | 7,960,699 | -0.33(-1.10%) |
Jul 24, 2024 | 31.92 | 32.34 | 29.80 | 29.91 | 6,527,601 | -2.11(-6.59%) |
Jul 23, 2024 | 32.16 | 32.49 | 31.91 | 32.02 | 1,369,605 | -0.07(-0.22%) |
Jul 22, 2024 | 32.16 | 32.43 | 31.96 | 32.09 | 1,809,519 | +0.09(+0.28%) |
Jul 19, 2024 | 32.11 | 32.40 | 31.93 | 32.00 | 2,254,241 | -0.17(-0.53%) |
Jul 18, 2024 | 31.57 | 32.55 | 31.51 | 32.17 | 1,597,457 | +0.47(+1.48%) |
Jul 17, 2024 | 31.94 | 32.13 | 31.53 | 31.70 | 1,702,985 | -0.35(-1.09%) |
Jul 16, 2024 | 31.58 | 32.17 | 31.42 | 32.05 | 2,154,235 | +0.51(+1.62%) |
Jul 15, 2024 | 30.98 | 31.92 | 30.90 | 31.54 | 1,589,850 | +0.63(+2.04%) |
Jul 12, 2024 | 30.47 | 31.00 | 30.05 | 30.91 | 4,118,076 | +0.77(+2.55%) |
Jul 11, 2024 | 29.73 | 30.25 | 29.70 | 30.14 | 1,614,182 | +0.63(+2.13%) |
Jul 10, 2024 | 29.89 | 30.13 | 29.07 | 29.51 | 2,839,577 | -0.83(-2.74%) |
Jul 09, 2024 | 30.54 | 30.70 | 30.27 | 30.34 | 1,103,979 | -0.18(-0.59%) |
Jul 08, 2024 | 30.42 | 30.60 | 30.24 | 30.52 | 1,317,980 | +0.19(+0.63%) |
Jul 05, 2024 | 30.63 | 30.63 | 30.22 | 30.33 | 1,329,709 | -0.30(-0.98%) |
Jul 03, 2024 | 30.74 | 30.95 | 30.45 | 30.63 | 784,849 | +0.02(+0.07%) |
Jul 02, 2024 | 30.31 | 30.79 | 30.20 | 30.61 | 963,112 | +0.36(+1.19%) |
Jul 01, 2024 | 30.60 | 30.68 | 30.06 | 30.25 | 1,442,219 | -0.40(-1.31%) |
Jun 28, 2024 | 30.77 | 30.93 | 30.30 | 30.65 | 1,854,561 | -0.01(-0.03%) |
Jun 27, 2024 | 30.41 | 30.74 | 30.09 | 30.66 | 1,103,617 | +0.18(+0.59%) |
Jun 26, 2024 | 30.46 | 30.78 | 30.23 | 30.48 | 1,288,283 | -0.15(-0.49%) |
Jun 25, 2024 | 30.17 | 30.85 | 29.99 | 30.63 | 3,653,131 | +0.36(+1.19%) |
Jun 24, 2024 | 30.16 | 30.65 | 30.10 | 30.27 | 2,611,693 | +0.24(+0.80%) |
Jun 21, 2024 | 30.56 | 30.88 | 30.00 | 30.03 | 21,717,984 | -0.37(-1.22%) |
Jun 20, 2024 | 30.59 | 30.98 | 30.25 | 30.40 | 2,489,141 | -0.07(-0.23%) |
Jun 18, 2024 | 31.00 | 31.11 | 30.46 | 30.47 | 2,424,715 | -0.53(-1.71%) |
Jun 17, 2024 | 31.40 | 31.56 | 30.89 | 31.00 | 2,758,679 | -0.47(-1.49%) |
Jun 14, 2024 | 31.52 | 31.94 | 31.41 | 31.47 | 2,048,221 | -0.21(-0.66%) |
Jun 13, 2024 | 30.60 | 31.73 | 30.50 | 31.68 | 2,846,122 | +1.06(+3.46%) |
Jun 12, 2024 | 30.62 | 31.01 | 30.50 | 30.62 | 2,005,253 | +0.12(+0.39%) |
Jun 11, 2024 | 30.30 | 30.89 | 30.28 | 30.50 | 3,788,256 | -0.19(-0.62%) |
Jun 10, 2024 | 31.31 | 31.86 | 30.50 | 30.69 | 6,513,977 | +1.18(+4.00%) |
Jun 07, 2024 | 29.91 | 30.38 | 29.44 | 29.51 | 2,010,138 | -0.49(-1.63%) |
Jun 06, 2024 | 30.24 | 30.69 | 29.90 | 30.00 | 2,227,748 | -0.29(-0.96%) |
Jun 05, 2024 | 30.60 | 30.99 | 30.09 | 30.29 | 1,252,828 | -0.16(-0.53%) |
Jun 04, 2024 | 30.90 | 30.90 | 29.68 | 30.45 | 2,817,670 | -0.67(-2.15%) |
Jun 03, 2024 | 30.20 | 31.63 | 30.05 | 31.12 | 2,386,567 | +1.34(+4.50%) |
May 31, 2024 | 29.51 | 29.88 | 29.21 | 29.78 | 1,216,778 | +0.27(+0.91%) |
May 30, 2024 | 29.50 | 29.85 | 29.27 | 29.51 | 1,345,181 | +0.01(+0.03%) |
May 29, 2024 | 29.62 | 30.05 | 29.39 | 29.50 | 2,035,811 | -0.17(-0.57%) |
May 28, 2024 | 30.24 | 30.47 | 29.61 | 29.67 | 1,917,781 | -0.79(-2.59%) |
May 24, 2024 | 30.51 | 30.81 | 30.29 | 30.46 | 730,681 | +0.05(+0.16%) |
May 23, 2024 | 31.42 | 31.49 | 30.16 | 30.41 | 1,782,321 | -0.95(-3.03%) |
May 22, 2024 | 31.62 | 32.14 | 31.23 | 31.36 | 1,779,422 | -0.16(-0.51%) |
May 21, 2024 | 32.28 | 32.28 | 31.49 | 31.52 | 1,649,720 | -0.71(-2.19%) |
May 20, 2024 | 31.91 | 32.38 | 31.91 | 32.23 | 1,344,157 | +0.36(+1.12%) |
May 17, 2024 | 31.68 | 32.06 | 31.58 | 31.87 | 1,174,459 | +0.15(+0.47%) |
May 16, 2024 | 32.49 | 32.81 | 31.69 | 31.72 | 1,901,877 | -0.72(-2.21%) |
May 15, 2024 | 32.09 | 32.46 | 31.80 | 32.44 | 1,233,318 | +0.45(+1.40%) |
May 14, 2024 | 32.08 | 32.46 | 31.66 | 31.99 | 2,701,452 | -0.09(-0.28%) |
May 13, 2024 | 31.68 | 32.17 | 31.37 | 32.08 | 2,281,108 | +0.60(+1.90%) |
May 10, 2024 | 32.53 | 32.70 | 30.81 | 31.48 | 3,270,095 | -0.92(-2.82%) |
May 09, 2024 | 33.14 | 34.18 | 32.38 | 32.40 | 4,783,482 | -3.06(-8.64%) |
May 08, 2024 | 34.90 | 35.49 | 34.61 | 35.46 | 2,673,998 | +0.56(+1.60%) |
May 07, 2024 | 35.27 | 35.33 | 34.80 | 34.90 | 1,008,395 | -0.36(-1.02%) |
May 06, 2024 | 34.47 | 35.43 | 34.47 | 35.26 | 2,065,729 | +1.30(+3.84%) |
May 03, 2024 | 33.37 | 34.01 | 33.23 | 33.96 | 1,482,205 | +0.92(+2.77%) |
May 02, 2024 | 33.39 | 33.73 | 32.98 | 33.04 | 2,430,028 | -0.21(-0.63%) |