Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 29.25 | 29.70 | 29.09 | 29.69 | 3,402,818 | +0.22(+0.75%) |
Jul 18, 2024 | 29.89 | 29.95 | 29.16 | 29.47 | 5,052,412 | -0.34(-1.14%) |
Jul 17, 2024 | 31.35 | 31.73 | 29.76 | 29.81 | 7,696,810 | -1.84(-5.81%) |
Jul 16, 2024 | 32.03 | 32.17 | 31.27 | 31.65 | 3,767,826 | -0.34(-1.06%) |
Jul 15, 2024 | 32.74 | 32.74 | 31.37 | 31.99 | 4,785,887 | -0.57(-1.75%) |
Jul 12, 2024 | 32.72 | 32.73 | 32.19 | 32.56 | 2,228,893 | +0.08(+0.25%) |
Jul 11, 2024 | 32.37 | 32.82 | 32.04 | 32.48 | 2,206,164 | +0.46(+1.44%) |
Jul 10, 2024 | 32.48 | 32.57 | 31.79 | 32.02 | 2,555,359 | -0.46(-1.42%) |
Jul 09, 2024 | 32.61 | 32.72 | 32.05 | 32.48 | 2,772,741 | -0.32(-0.98%) |
Jul 08, 2024 | 32.80 | 33.16 | 32.40 | 32.80 | 1,962,987 | +0.19(+0.58%) |
Jul 05, 2024 | 33.14 | 33.33 | 32.44 | 32.61 | 1,470,875 | -0.69(-2.07%) |
Jul 03, 2024 | 33.00 | 33.43 | 32.86 | 33.30 | 1,640,053 | +0.44(+1.34%) |
Jul 02, 2024 | 32.38 | 32.88 | 32.16 | 32.86 | 2,353,943 | +0.73(+2.27%) |
Jul 01, 2024 | 32.69 | 32.73 | 31.95 | 32.13 | 3,058,008 | -0.50(-1.53%) |
Jun 28, 2024 | 32.95 | 33.27 | 32.21 | 32.63 | 4,492,346 | +0.01(+0.03%) |
Jun 27, 2024 | 33.03 | 33.21 | 32.18 | 32.62 | 2,438,454 | -0.27(-0.82%) |
Jun 26, 2024 | 33.39 | 33.39 | 32.63 | 32.89 | 2,503,115 | -0.62(-1.85%) |
Jun 25, 2024 | 33.24 | 33.82 | 32.92 | 33.51 | 2,982,934 | +0.02(+0.06%) |
Jun 24, 2024 | 32.56 | 33.77 | 32.55 | 33.49 | 3,542,981 | +1.06(+3.27%) |
Jun 21, 2024 | 32.49 | 32.79 | 32.00 | 32.43 | 6,619,873 | -0.04(-0.12%) |
Jun 20, 2024 | 32.62 | 33.19 | 32.38 | 32.47 | 3,647,625 | -0.33(-1.01%) |
Jun 18, 2024 | 32.64 | 32.98 | 32.38 | 32.80 | 3,639,931 | +0.25(+0.77%) |
Jun 17, 2024 | 33.16 | 33.32 | 32.26 | 32.55 | 3,964,121 | -0.61(-1.84%) |
Jun 14, 2024 | 33.90 | 33.98 | 32.94 | 33.16 | 3,435,379 | -0.95(-2.79%) |
Jun 13, 2024 | 34.70 | 35.00 | 33.75 | 34.11 | 2,750,172 | -0.75(-2.15%) |
Jun 12, 2024 | 35.66 | 35.82 | 34.64 | 34.86 | 2,880,247 | -0.51(-1.44%) |
Jun 11, 2024 | 35.05 | 35.59 | 34.81 | 35.37 | 2,753,269 | +0.15(+0.43%) |
Jun 10, 2024 | 34.22 | 35.49 | 34.11 | 35.22 | 2,986,803 | +1.20(+3.53%) |
Jun 07, 2024 | 33.79 | 34.34 | 33.62 | 34.02 | 1,912,639 | -0.05(-0.15%) |
Jun 06, 2024 | 34.46 | 34.72 | 33.78 | 34.07 | 1,675,960 | -0.35(-1.02%) |
Jun 05, 2024 | 33.81 | 34.64 | 33.78 | 34.42 | 2,446,184 | +0.71(+2.11%) |
Jun 04, 2024 | 34.67 | 34.67 | 33.00 | 33.71 | 4,163,065 | -1.40(-3.99%) |
Jun 03, 2024 | 36.14 | 36.27 | 34.65 | 35.11 | 4,151,527 | -0.52(-1.46%) |
May 31, 2024 | 35.28 | 35.79 | 34.79 | 35.63 | 3,733,394 | +0.52(+1.48%) |
May 30, 2024 | 34.24 | 35.26 | 34.05 | 35.11 | 4,397,683 | +0.88(+2.57%) |
May 29, 2024 | 34.49 | 34.66 | 33.87 | 34.23 | 2,823,056 | -0.45(-1.30%) |
May 28, 2024 | 33.38 | 34.81 | 33.36 | 34.68 | 3,198,818 | +1.40(+4.21%) |
May 24, 2024 | 33.52 | 33.93 | 33.20 | 33.28 | 3,075,374 | -0.23(-0.69%) |
May 23, 2024 | 34.68 | 34.71 | 33.34 | 33.51 | 2,449,296 | -0.60(-1.76%) |
May 22, 2024 | 34.11 | 34.42 | 33.44 | 34.11 | 3,427,535 | -0.27(-0.79%) |
May 21, 2024 | 35.09 | 35.50 | 34.34 | 34.38 | 3,550,393 | -1.14(-3.21%) |
May 20, 2024 | 35.07 | 35.83 | 35.07 | 35.52 | 3,355,693 | +0.52(+1.49%) |
May 17, 2024 | 34.56 | 35.07 | 34.30 | 35.00 | 2,725,069 | +0.85(+2.49%) |
May 16, 2024 | 34.41 | 34.98 | 34.15 | 34.15 | 1,966,894 | -0.17(-0.50%) |
May 15, 2024 | 33.93 | 34.41 | 33.69 | 34.32 | 3,097,006 | +0.35(+1.03%) |
May 14, 2024 | 33.30 | 34.06 | 33.23 | 33.97 | 2,970,680 | +0.52(+1.55%) |
May 13, 2024 | 33.46 | 33.68 | 33.12 | 33.45 | 2,776,587 | +0.13(+0.39%) |
May 10, 2024 | 34.48 | 34.60 | 33.05 | 33.32 | 3,475,435 | -1.07(-3.11%) |
May 09, 2024 | 34.10 | 34.42 | 33.97 | 34.39 | 3,032,867 | +0.37(+1.09%) |
May 08, 2024 | 34.16 | 34.65 | 33.92 | 34.02 | 3,561,525 | -0.33(-0.96%) |
May 07, 2024 | 34.15 | 34.99 | 34.12 | 34.35 | 4,300,483 | +0.01(+0.03%) |
May 06, 2024 | 33.69 | 34.38 | 33.51 | 34.34 | 3,807,044 | +1.20(+3.62%) |
May 03, 2024 | 32.99 | 33.33 | 32.76 | 33.14 | 3,635,411 | +0.49(+1.50%) |
May 02, 2024 | 33.05 | 33.05 | 32.02 | 32.65 | 5,813,834 | -0.01(-0.03%) |