Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 40.41 | 41.22 | 40.23 | 40.36 | 701,303 | -0.15(-0.37%) |
Jul 23, 2024 | 39.65 | 41.21 | 39.62 | 40.51 | 568,501 | +0.35(+0.87%) |
Jul 22, 2024 | 38.57 | 40.21 | 38.37 | 40.16 | 516,134 | +1.23(+3.16%) |
Jul 19, 2024 | 39.10 | 39.48 | 38.78 | 38.93 | 935,515 | -0.23(-0.59%) |
Jul 18, 2024 | 39.33 | 40.50 | 38.77 | 39.16 | 700,075 | -0.62(-1.56%) |
Jul 17, 2024 | 37.93 | 39.98 | 37.90 | 39.78 | 759,100 | +1.35(+3.51%) |
Jul 16, 2024 | 37.03 | 38.68 | 36.59 | 38.43 | 617,950 | +1.75(+4.77%) |
Jul 15, 2024 | 36.44 | 37.36 | 36.27 | 36.68 | 560,061 | +0.90(+2.52%) |
Jul 12, 2024 | 36.17 | 36.40 | 35.69 | 35.78 | 630,392 | +0.00(+0.00%) |
Jul 11, 2024 | 34.76 | 35.99 | 34.56 | 35.78 | 838,866 | +1.70(+4.99%) |
Jul 10, 2024 | 33.25 | 34.09 | 32.97 | 34.08 | 307,048 | +0.94(+2.84%) |
Jul 09, 2024 | 32.35 | 33.15 | 32.26 | 33.14 | 261,112 | +0.68(+2.09%) |
Jul 08, 2024 | 32.83 | 33.04 | 32.32 | 32.46 | 382,872 | +0.03(+0.09%) |
Jul 05, 2024 | 32.82 | 32.96 | 32.41 | 32.43 | 402,078 | -0.50(-1.52%) |
Jul 03, 2024 | 33.43 | 33.62 | 32.84 | 32.93 | 309,516 | -0.40(-1.20%) |
Jul 02, 2024 | 32.63 | 33.33 | 32.63 | 33.33 | 453,428 | +0.60(+1.83%) |
Jul 01, 2024 | 32.74 | 33.29 | 32.43 | 32.73 | 406,880 | -0.12(-0.37%) |
Jun 28, 2024 | 32.36 | 33.05 | 32.28 | 32.85 | 1,250,368 | +0.91(+2.85%) |
Jun 27, 2024 | 31.37 | 32.03 | 31.12 | 31.94 | 309,982 | +0.37(+1.17%) |
Jun 26, 2024 | 30.77 | 31.82 | 30.77 | 31.57 | 380,205 | +0.54(+1.74%) |
Jun 25, 2024 | 31.42 | 31.62 | 30.99 | 31.03 | 322,987 | -0.60(-1.90%) |
Jun 24, 2024 | 31.19 | 31.88 | 30.86 | 31.63 | 387,603 | +0.50(+1.61%) |
Jun 21, 2024 | 31.28 | 31.43 | 30.89 | 31.13 | 1,330,050 | -0.35(-1.11%) |
Jun 20, 2024 | 31.27 | 31.57 | 31.19 | 31.48 | 308,533 | -0.04(-0.13%) |
Jun 18, 2024 | 31.50 | 31.88 | 31.15 | 31.52 | 374,721 | +0.15(+0.48%) |
Jun 17, 2024 | 30.79 | 31.39 | 30.55 | 31.37 | 448,827 | +0.47(+1.52%) |
Jun 14, 2024 | 31.00 | 31.18 | 30.71 | 30.90 | 315,465 | -0.57(-1.81%) |
Jun 13, 2024 | 31.67 | 31.68 | 31.07 | 31.47 | 203,562 | -0.34(-1.07%) |
Jun 12, 2024 | 32.06 | 32.50 | 31.60 | 31.81 | 369,239 | +0.76(+2.45%) |
Jun 11, 2024 | 30.69 | 31.32 | 30.43 | 31.05 | 477,044 | +0.32(+1.04%) |
Jun 10, 2024 | 31.09 | 31.34 | 30.63 | 30.73 | 304,562 | -0.87(-2.75%) |
Jun 07, 2024 | 31.33 | 31.97 | 31.29 | 31.60 | 297,366 | -0.09(-0.28%) |
Jun 06, 2024 | 31.61 | 31.85 | 31.47 | 31.69 | 249,547 | +0.11(+0.35%) |
Jun 05, 2024 | 31.71 | 31.82 | 31.33 | 31.58 | 243,491 | +0.16(+0.51%) |
Jun 04, 2024 | 31.64 | 31.83 | 31.30 | 31.42 | 347,152 | -0.62(-1.94%) |
Jun 03, 2024 | 33.06 | 33.06 | 31.83 | 32.04 | 247,671 | -0.59(-1.81%) |
May 31, 2024 | 32.30 | 32.74 | 32.26 | 32.63 | 327,689 | +0.51(+1.59%) |
May 30, 2024 | 32.05 | 32.28 | 31.76 | 32.12 | 271,047 | +0.54(+1.71%) |
May 29, 2024 | 31.30 | 31.75 | 31.06 | 31.58 | 475,550 | -0.37(-1.16%) |
May 28, 2024 | 32.36 | 32.63 | 31.77 | 31.95 | 291,317 | -0.38(-1.18%) |
May 24, 2024 | 32.57 | 32.58 | 32.07 | 32.33 | 255,137 | +0.02(+0.06%) |
May 23, 2024 | 33.14 | 33.14 | 32.13 | 32.31 | 273,344 | -1.18(-3.52%) |
May 22, 2024 | 33.58 | 33.87 | 33.33 | 33.49 | 269,507 | -0.26(-0.77%) |
May 21, 2024 | 33.11 | 33.95 | 33.11 | 33.75 | 262,581 | +0.27(+0.81%) |
May 20, 2024 | 34.26 | 34.34 | 33.43 | 33.48 | 305,022 | -0.89(-2.59%) |
May 17, 2024 | 34.00 | 34.73 | 33.90 | 34.37 | 336,294 | +0.41(+1.21%) |
May 16, 2024 | 33.98 | 34.16 | 33.81 | 33.96 | 280,457 | -0.17(-0.50%) |
May 15, 2024 | 34.14 | 34.26 | 33.78 | 34.13 | 245,157 | +0.35(+1.04%) |
May 14, 2024 | 33.96 | 33.96 | 33.51 | 33.78 | 224,443 | +0.40(+1.20%) |
May 13, 2024 | 34.10 | 34.23 | 33.36 | 33.38 | 297,507 | -0.41(-1.21%) |
May 10, 2024 | 34.12 | 34.28 | 33.62 | 33.79 | 218,866 | -0.34(-1.00%) |
May 09, 2024 | 33.90 | 34.24 | 33.80 | 34.13 | 259,985 | +0.34(+1.01%) |
May 08, 2024 | 33.32 | 34.02 | 33.28 | 33.79 | 210,424 | +0.08(+0.24%) |
May 07, 2024 | 33.65 | 34.26 | 33.65 | 33.71 | 344,679 | +0.08(+0.24%) |
May 06, 2024 | 33.75 | 33.97 | 33.43 | 33.63 | 364,437 | +0.15(+0.45%) |
May 03, 2024 | 33.72 | 33.98 | 33.47 | 33.48 | 300,971 | +0.14(+0.42%) |
May 02, 2024 | 33.01 | 33.47 | 32.85 | 33.34 | 318,571 | +0.72(+2.21%) |