Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 32.28 | 32.28 | 32.10 | 32.13 | 16,656 | -0.32(-1.00%) |
Jul 18, 2024 | 32.66 | 32.66 | 32.35 | 32.45 | 10,663 | -0.34(-1.04%) |
Jul 17, 2024 | 32.74 | 32.86 | 32.70 | 32.80 | 16,260 | -0.09(-0.29%) |
Jul 16, 2024 | 32.77 | 32.94 | 32.60 | 32.89 | 4,665 | -0.07(-0.21%) |
Jul 15, 2024 | 33.00 | 33.10 | 32.83 | 32.96 | 9,894 | -0.25(-0.75%) |
Jul 12, 2024 | 32.95 | 33.30 | 32.95 | 33.21 | 7,073 | +0.51(+1.56%) |
Jul 11, 2024 | 32.74 | 32.85 | 32.70 | 32.70 | 10,004 | +0.12(+0.37%) |
Jul 10, 2024 | 32.32 | 32.58 | 32.28 | 32.58 | 19,019 | +0.53(+1.65%) |
Jul 09, 2024 | 32.30 | 32.34 | 32.05 | 32.05 | 3,681 | -0.50(-1.54%) |
Jul 08, 2024 | 32.73 | 32.76 | 32.50 | 32.55 | 2,506 | -0.04(-0.12%) |
Jul 05, 2024 | 32.78 | 32.95 | 32.46 | 32.59 | 8,746 | +0.25(+0.77%) |
Jul 03, 2024 | 32.21 | 32.37 | 32.20 | 32.34 | 3,716 | +0.65(+2.05%) |
Jul 02, 2024 | 31.61 | 31.78 | 31.61 | 31.69 | 6,351 | -0.38(-1.18%) |
Jul 01, 2024 | 32.07 | 32.20 | 31.84 | 32.07 | 4,394 | +0.31(+0.99%) |
Jun 28, 2024 | 31.67 | 31.90 | 31.66 | 31.76 | 9,704 | +0.04(+0.11%) |
Jun 27, 2024 | 31.77 | 31.83 | 31.66 | 31.72 | 6,422 | +0.14(+0.43%) |
Jun 26, 2024 | 31.42 | 31.58 | 31.42 | 31.58 | 2,174 | -0.05(-0.15%) |
Jun 25, 2024 | 31.60 | 31.69 | 31.60 | 31.63 | 2,644 | -0.13(-0.40%) |
Jun 24, 2024 | 32.09 | 32.11 | 31.72 | 31.76 | 21,824 | +0.10(+0.31%) |
Jun 21, 2024 | 31.76 | 31.76 | 31.41 | 31.66 | 15,764 | -0.10(-0.31%) |
Jun 20, 2024 | 31.70 | 31.82 | 31.70 | 31.76 | 3,394 | +0.06(+0.19%) |
Jun 18, 2024 | 31.69 | 31.75 | 31.50 | 31.70 | 26,070 | +0.05(+0.15%) |
Jun 17, 2024 | 31.48 | 31.67 | 31.39 | 31.65 | 5,163 | +0.24(+0.76%) |
Jun 14, 2024 | 31.38 | 31.46 | 31.11 | 31.41 | 35,489 | -0.57(-1.79%) |
Jun 13, 2024 | 32.45 | 32.45 | 31.82 | 31.98 | 7,597 | -0.65(-1.98%) |
Jun 12, 2024 | 32.79 | 32.92 | 32.63 | 32.63 | 12,846 | +0.42(+1.31%) |
Jun 11, 2024 | 31.97 | 32.21 | 31.88 | 32.21 | 3,527 | -0.16(-0.48%) |
Jun 10, 2024 | 32.20 | 32.38 | 32.19 | 32.37 | 3,838 | -0.23(-0.69%) |
Jun 07, 2024 | 32.75 | 32.81 | 32.54 | 32.59 | 3,558 | -0.42(-1.28%) |
Jun 06, 2024 | 33.04 | 33.08 | 32.94 | 33.01 | 5,770 | +0.11(+0.33%) |
Jun 05, 2024 | 33.14 | 33.14 | 32.78 | 32.91 | 18,299 | +0.14(+0.42%) |
Jun 04, 2024 | 32.73 | 32.77 | 32.54 | 32.77 | 13,387 | -0.20(-0.59%) |
Jun 03, 2024 | 32.96 | 33.03 | 32.74 | 32.96 | 15,477 | +0.19(+0.57%) |
May 31, 2024 | 32.77 | 32.78 | 32.55 | 32.78 | 16,323 | +0.20(+0.62%) |
May 30, 2024 | 32.71 | 32.72 | 32.58 | 32.58 | 10,394 | +0.05(+0.17%) |
May 29, 2024 | 32.64 | 32.65 | 32.15 | 32.52 | 9,447 | -0.54(-1.63%) |
May 28, 2024 | 33.19 | 33.19 | 32.93 | 33.06 | 7,675 | +0.05(+0.15%) |
May 24, 2024 | 32.90 | 33.09 | 32.88 | 33.01 | 10,011 | +0.23(+0.69%) |
May 23, 2024 | 33.25 | 33.25 | 32.69 | 32.79 | 38,571 | -0.13(-0.40%) |
May 22, 2024 | 33.11 | 33.11 | 32.82 | 32.92 | 2,880 | -0.27(-0.81%) |
May 21, 2024 | 33.17 | 33.20 | 33.05 | 33.19 | 6,490 | +0.01(+0.03%) |
May 20, 2024 | 33.10 | 33.34 | 33.10 | 33.18 | 14,878 | -0.04(-0.12%) |
May 17, 2024 | 33.16 | 33.23 | 33.10 | 33.22 | 1,599 | +0.05(+0.14%) |
May 16, 2024 | 33.34 | 33.34 | 33.16 | 33.17 | 4,722 | -0.36(-1.07%) |
May 15, 2024 | 33.31 | 33.55 | 33.22 | 33.53 | 15,775 | +0.43(+1.29%) |
May 14, 2024 | 33.07 | 33.17 | 32.98 | 33.11 | 1,703 | +0.14(+0.43%) |
May 13, 2024 | 33.03 | 33.10 | 32.96 | 32.96 | 7,664 | -0.07(-0.21%) |
May 10, 2024 | 32.98 | 33.12 | 32.98 | 33.03 | 12,384 | +0.15(+0.45%) |
May 09, 2024 | 32.67 | 32.93 | 32.67 | 32.89 | 4,854 | +0.36(+1.11%) |
May 08, 2024 | 32.33 | 32.55 | 32.33 | 32.52 | 8,098 | +0.15(+0.45%) |
May 07, 2024 | 32.34 | 32.47 | 32.34 | 32.38 | 7,621 | +0.30(+0.95%) |
May 06, 2024 | 31.96 | 32.07 | 31.93 | 32.07 | 2,716 | +0.33(+1.05%) |
May 03, 2024 | 31.73 | 31.83 | 31.62 | 31.74 | 4,737 | +0.34(+1.09%) |
May 02, 2024 | 31.30 | 31.50 | 31.30 | 31.40 | 18,491 | +0.22(+0.72%) |