Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 32.35 | 32.78 | 32.21 | 32.27 | 447,127 | -0.02(-0.06%) |
Jul 24, 2024 | 32.75 | 32.76 | 32.26 | 32.29 | 452,822 | -0.74(-2.24%) |
Jul 23, 2024 | 32.99 | 33.16 | 32.94 | 33.03 | 469,038 | +0.13(+0.40%) |
Jul 22, 2024 | 32.82 | 32.93 | 32.71 | 32.90 | 591,159 | +0.30(+0.92%) |
Jul 19, 2024 | 32.78 | 32.88 | 32.55 | 32.60 | 302,851 | -0.17(-0.52%) |
Jul 18, 2024 | 33.11 | 33.18 | 32.66 | 32.77 | 417,488 | -0.25(-0.76%) |
Jul 17, 2024 | 33.13 | 33.24 | 33.02 | 33.02 | 375,209 | -0.42(-1.26%) |
Jul 16, 2024 | 33.27 | 33.44 | 33.24 | 33.44 | 599,172 | +0.32(+0.97%) |
Jul 15, 2024 | 33.15 | 33.31 | 33.05 | 33.12 | 467,384 | +0.09(+0.27%) |
Jul 12, 2024 | 32.96 | 33.25 | 32.95 | 33.03 | 596,479 | +0.10(+0.30%) |
Jul 11, 2024 | 33.12 | 33.20 | 32.87 | 32.93 | 699,039 | -0.19(-0.57%) |
Jul 10, 2024 | 32.88 | 33.14 | 32.86 | 33.12 | 596,428 | +0.30(+0.91%) |
Jul 09, 2024 | 32.87 | 32.93 | 32.80 | 32.82 | 530,271 | -0.04(-0.12%) |
Jul 08, 2024 | 32.90 | 32.92 | 32.80 | 32.86 | 623,078 | +0.01(+0.03%) |
Jul 05, 2024 | 32.72 | 32.86 | 32.64 | 32.85 | 633,079 | +0.21(+0.64%) |
Jul 03, 2024 | 32.53 | 32.66 | 32.51 | 32.64 | 459,049 | +0.14(+0.43%) |
Jul 02, 2024 | 32.21 | 32.50 | 32.21 | 32.50 | 707,524 | +0.21(+0.65%) |
Jul 01, 2024 | 32.36 | 32.37 | 32.14 | 32.29 | 670,163 | +0.04(+0.12%) |
Jun 28, 2024 | 32.37 | 32.55 | 32.16 | 32.25 | 484,965 | -0.14(-0.43%) |
Jun 27, 2024 | 32.38 | 32.45 | 32.30 | 32.39 | 1,403,149 | +0.04(+0.12%) |
Jun 26, 2024 | 32.24 | 32.39 | 32.19 | 32.35 | 470,452 | +0.01(+0.03%) |
Jun 25, 2024 | 32.34 | 32.37 | 32.21 | 32.34 | 609,657 | +0.04(+0.12%) |
Jun 24, 2024 | 32.45 | 32.57 | 32.29 | 32.30 | 483,364 | -0.07(-0.22%) |
Jun 21, 2024 | 32.33 | 32.42 | 32.31 | 32.37 | 443,100 | -0.06(-0.19%) |
Jun 20, 2024 | 32.50 | 32.51 | 32.31 | 32.43 | 504,249 | -0.01(-0.03%) |
Jun 18, 2024 | 32.46 | 32.50 | 32.37 | 32.44 | 604,489 | -0.01(-0.03%) |
Jun 17, 2024 | 32.14 | 32.52 | 32.12 | 32.45 | 461,459 | +0.33(+1.03%) |
Jun 14, 2024 | 32.01 | 32.13 | 31.92 | 32.12 | 525,729 | -0.02(-0.06%) |
Jun 13, 2024 | 32.28 | 32.35 | 32.00 | 32.14 | 597,377 | +0.10(+0.31%) |
Jun 12, 2024 | 32.17 | 32.17 | 31.96 | 32.04 | 575,182 | +0.21(+0.66%) |
Jun 11, 2024 | 31.74 | 31.83 | 31.53 | 31.83 | 514,098 | +0.02(+0.06%) |
Jun 10, 2024 | 31.61 | 31.82 | 31.58 | 31.81 | 769,312 | +0.19(+0.60%) |
Jun 07, 2024 | 31.67 | 31.79 | 31.58 | 31.62 | 841,456 | -0.08(-0.25%) |
Jun 06, 2024 | 31.72 | 31.73 | 31.58 | 31.70 | 724,047 | +0.01(+0.03%) |
Jun 05, 2024 | 31.44 | 31.70 | 31.35 | 31.69 | 1,766,730 | +0.42(+1.34%) |
Jun 04, 2024 | 31.18 | 31.30 | 31.06 | 31.27 | 442,236 | +0.05(+0.16%) |
Jun 03, 2024 | 31.37 | 31.37 | 30.95 | 31.22 | 666,126 | -0.04(-0.13%) |
May 31, 2024 | 31.10 | 31.26 | 30.77 | 31.26 | 728,042 | +0.22(+0.71%) |
May 30, 2024 | 31.17 | 31.17 | 30.96 | 31.04 | 615,078 | -0.19(-0.61%) |
May 29, 2024 | 31.28 | 31.35 | 31.20 | 31.23 | 450,375 | -0.34(-1.08%) |
May 28, 2024 | 31.62 | 31.63 | 31.40 | 31.57 | 402,253 | -0.05(-0.16%) |
May 24, 2024 | 31.53 | 31.68 | 31.45 | 31.62 | 297,311 | +0.24(+0.76%) |
May 23, 2024 | 31.85 | 31.85 | 31.31 | 31.38 | 408,754 | -0.27(-0.85%) |
May 22, 2024 | 31.72 | 31.74 | 31.53 | 31.65 | 430,928 | -0.09(-0.28%) |
May 21, 2024 | 31.67 | 31.75 | 31.64 | 31.74 | 647,147 | +0.04(+0.13%) |
May 20, 2024 | 31.65 | 31.80 | 31.65 | 31.70 | 426,621 | +0.06(+0.19%) |
May 17, 2024 | 31.65 | 31.66 | 31.51 | 31.64 | 525,338 | +0.01(+0.03%) |
May 16, 2024 | 31.74 | 31.81 | 31.61 | 31.63 | 450,816 | -0.14(-0.44%) |
May 15, 2024 | 31.51 | 31.78 | 31.45 | 31.77 | 378,950 | +0.40(+1.28%) |
May 14, 2024 | 31.23 | 31.39 | 31.18 | 31.37 | 476,059 | +0.17(+0.54%) |
May 13, 2024 | 31.35 | 31.35 | 31.14 | 31.20 | 382,806 | -0.07(-0.22%) |
May 10, 2024 | 31.28 | 31.37 | 31.20 | 31.27 | 403,890 | +0.09(+0.29%) |
May 09, 2024 | 31.05 | 31.19 | 31.00 | 31.18 | 440,075 | +0.12(+0.39%) |
May 08, 2024 | 30.89 | 31.09 | 30.89 | 31.06 | 812,471 | +0.06(+0.19%) |
May 07, 2024 | 31.00 | 31.06 | 30.92 | 31.00 | 510,145 | +0.12(+0.39%) |
May 06, 2024 | 30.68 | 30.88 | 30.64 | 30.88 | 420,065 | +0.39(+1.28%) |
May 03, 2024 | 30.51 | 30.54 | 30.32 | 30.49 | 641,391 | +0.32(+1.06%) |
May 02, 2024 | 30.17 | 30.25 | 29.90 | 30.17 | 606,274 | +0.20(+0.67%) |