Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 31.92 | 32.59 | 31.92 | 32.05 | 5,737 | -0.36(-1.11%) |
Jul 24, 2024 | 32.01 | 32.43 | 31.69 | 32.41 | 12,742 | +0.58(+1.82%) |
Jul 23, 2024 | 32.16 | 32.42 | 31.68 | 31.83 | 5,215 | -0.83(-2.54%) |
Jul 22, 2024 | 32.61 | 32.66 | 32.08 | 32.66 | 13,608 | -0.04(-0.13%) |
Jul 19, 2024 | 32.48 | 33.05 | 32.40 | 32.70 | 2,628 | +0.03(+0.10%) |
Jul 18, 2024 | 32.84 | 32.97 | 32.58 | 32.67 | 6,123 | +0.34(+1.05%) |
Jul 17, 2024 | 32.39 | 32.83 | 32.33 | 32.33 | 4,791 | +0.27(+0.84%) |
Jul 16, 2024 | 32.45 | 32.78 | 32.06 | 32.06 | 4,336 | -0.06(-0.19%) |
Jul 15, 2024 | 32.04 | 32.62 | 32.02 | 32.12 | 22,429 | -0.76(-2.31%) |
Jul 12, 2024 | 32.14 | 32.88 | 32.14 | 32.88 | 3,925 | +0.96(+3.01%) |
Jul 11, 2024 | 31.89 | 32.04 | 31.76 | 31.92 | 11,196 | +0.28(+0.88%) |
Jul 10, 2024 | 31.52 | 31.66 | 31.49 | 31.64 | 13,366 | +0.29(+0.93%) |
Jul 09, 2024 | 31.47 | 31.85 | 31.15 | 31.35 | 3,500 | -0.67(-2.09%) |
Jul 08, 2024 | 32.20 | 32.73 | 32.02 | 32.02 | 4,047 | +0.39(+1.23%) |
Jul 05, 2024 | 31.90 | 32.31 | 31.60 | 31.63 | 6,815 | +0.00(+0.02%) |
Jul 03, 2024 | 31.45 | 32.00 | 31.44 | 31.62 | 3,852 | +0.20(+0.62%) |
Jul 02, 2024 | 31.34 | 31.96 | 30.84 | 31.43 | 9,438 | +0.48(+1.55%) |
Jul 01, 2024 | 31.63 | 31.63 | 30.95 | 30.95 | 16,115 | +0.16(+0.52%) |
Jun 28, 2024 | 31.43 | 31.98 | 30.78 | 30.79 | 6,460 | -0.02(-0.07%) |
Jun 27, 2024 | 31.30 | 31.86 | 30.80 | 30.81 | 3,955 | -1.23(-3.84%) |
Jun 26, 2024 | 30.88 | 32.56 | 30.88 | 32.04 | 4,906 | +0.75(+2.40%) |
Jun 25, 2024 | 31.90 | 32.22 | 31.29 | 31.29 | 6,695 | -0.19(-0.60%) |
Jun 24, 2024 | 32.00 | 32.34 | 31.48 | 31.48 | 13,994 | +0.31(+0.99%) |
Jun 21, 2024 | 31.29 | 31.45 | 31.15 | 31.17 | 24,803 | -0.43(-1.38%) |
Jun 20, 2024 | 31.74 | 31.88 | 31.50 | 31.61 | 3,561 | -0.02(-0.05%) |
Jun 18, 2024 | 31.77 | 31.95 | 31.62 | 31.62 | 6,837 | -0.07(-0.22%) |
Jun 17, 2024 | 31.66 | 32.08 | 31.44 | 31.69 | 11,202 | -0.34(-1.06%) |
Jun 14, 2024 | 31.52 | 32.03 | 31.27 | 32.03 | 2,853 | +0.11(+0.35%) |
Jun 13, 2024 | 31.88 | 32.41 | 31.62 | 31.92 | 4,972 | -0.29(-0.89%) |
Jun 12, 2024 | 32.26 | 32.87 | 32.15 | 32.20 | 6,508 | -0.06(-0.19%) |
Jun 11, 2024 | 32.12 | 32.46 | 32.01 | 32.27 | 9,268 | -0.36(-1.11%) |
Jun 10, 2024 | 32.33 | 32.97 | 32.33 | 32.63 | 6,541 | +0.11(+0.34%) |
Jun 07, 2024 | 32.85 | 32.91 | 32.52 | 32.52 | 5,157 | -0.65(-1.97%) |
Jun 06, 2024 | 32.85 | 33.18 | 32.85 | 33.17 | 8,649 | -0.24(-0.72%) |
Jun 05, 2024 | 34.17 | 34.17 | 32.65 | 33.41 | 9,334 | +0.09(+0.29%) |
Jun 04, 2024 | 33.19 | 33.32 | 32.82 | 33.32 | 16,969 | +0.64(+1.96%) |
Jun 03, 2024 | 32.93 | 33.20 | 32.37 | 32.68 | 4,841 | +0.21(+0.65%) |
May 31, 2024 | 33.00 | 33.00 | 32.45 | 32.47 | 9,132 | -1.03(-3.07%) |
May 30, 2024 | 33.95 | 34.19 | 33.50 | 33.50 | 7,054 | -0.18(-0.53%) |
May 29, 2024 | 33.78 | 34.30 | 33.53 | 33.68 | 8,329 | -0.59(-1.72%) |
May 28, 2024 | 34.00 | 34.27 | 33.31 | 34.27 | 3,257 | -0.26(-0.76%) |
May 24, 2024 | 34.99 | 34.99 | 34.53 | 34.53 | 4,439 | +0.23(+0.68%) |
May 23, 2024 | 34.40 | 34.69 | 34.30 | 34.30 | 33,557 | +0.07(+0.21%) |
May 22, 2024 | 34.33 | 34.60 | 34.14 | 34.23 | 27,044 | -0.21(-0.60%) |
May 21, 2024 | 34.46 | 34.60 | 33.85 | 34.44 | 3,116 | -0.46(-1.33%) |
May 20, 2024 | 34.96 | 34.96 | 34.17 | 34.90 | 3,193 | +0.34(+0.98%) |
May 17, 2024 | 34.23 | 34.74 | 34.23 | 34.56 | 2,153 | -0.27(-0.77%) |
May 16, 2024 | 34.90 | 35.26 | 34.80 | 34.83 | 8,497 | +0.61(+1.78%) |
May 15, 2024 | 34.11 | 34.67 | 33.99 | 34.22 | 3,181 | -0.16(-0.47%) |
May 14, 2024 | 34.17 | 34.38 | 33.98 | 34.38 | 2,333 | +0.89(+2.64%) |
May 13, 2024 | 33.83 | 33.83 | 33.49 | 33.49 | 1,332 | -0.16(-0.46%) |
May 10, 2024 | 32.86 | 33.94 | 32.86 | 33.65 | 1,516 | -0.22(-0.65%) |
May 09, 2024 | 33.75 | 34.43 | 33.51 | 33.87 | 11,511 | +0.17(+0.52%) |
May 08, 2024 | 33.69 | 33.80 | 33.34 | 33.70 | 2,165 | -0.14(-0.41%) |
May 07, 2024 | 33.80 | 34.38 | 33.65 | 33.84 | 2,642 | -0.17(-0.50%) |
May 06, 2024 | 34.40 | 34.40 | 33.61 | 34.01 | 1,996 | +0.40(+1.19%) |
May 03, 2024 | 33.37 | 34.05 | 33.37 | 33.60 | 4,675 | +0.22(+0.65%) |
May 02, 2024 | 33.14 | 33.39 | 32.55 | 33.39 | 6,501 | +0.47(+1.42%) |