Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 35.32 | 36.31 | 35.19 | 36.00 | 1,059,371 | +0.83(+2.36%) |
Jul 25, 2024 | 34.58 | 35.82 | 34.40 | 35.17 | 936,739 | +0.64(+1.85%) |
Jul 24, 2024 | 35.96 | 36.20 | 34.52 | 34.53 | 1,167,019 | -1.52(-4.22%) |
Jul 23, 2024 | 35.00 | 36.08 | 34.66 | 36.05 | 858,558 | +0.92(+2.62%) |
Jul 22, 2024 | 34.51 | 35.29 | 34.28 | 35.13 | 669,208 | +0.58(+1.68%) |
Jul 19, 2024 | 34.87 | 35.02 | 34.25 | 34.55 | 503,966 | -0.49(-1.40%) |
Jul 18, 2024 | 35.77 | 36.66 | 34.90 | 35.04 | 812,397 | -0.86(-2.40%) |
Jul 17, 2024 | 35.87 | 36.74 | 35.72 | 35.90 | 874,031 | -0.22(-0.61%) |
Jul 16, 2024 | 35.99 | 36.23 | 35.79 | 36.12 | 959,022 | +0.36(+1.01%) |
Jul 15, 2024 | 35.59 | 36.14 | 35.23 | 35.76 | 1,136,367 | +0.50(+1.42%) |
Jul 12, 2024 | 34.63 | 35.57 | 34.51 | 35.26 | 1,609,896 | +1.07(+3.13%) |
Jul 11, 2024 | 33.43 | 34.56 | 33.22 | 34.19 | 1,233,274 | +1.89(+5.85%) |
Jul 10, 2024 | 32.27 | 32.37 | 31.84 | 32.30 | 660,923 | +0.23(+0.72%) |
Jul 09, 2024 | 31.72 | 32.22 | 31.57 | 32.07 | 922,047 | +0.33(+1.04%) |
Jul 08, 2024 | 31.55 | 31.96 | 31.46 | 31.74 | 753,880 | +0.50(+1.60%) |
Jul 05, 2024 | 32.22 | 32.31 | 31.14 | 31.24 | 1,622,497 | -1.14(-3.52%) |
Jul 03, 2024 | 32.04 | 32.61 | 32.00 | 32.38 | 518,146 | +0.54(+1.70%) |
Jul 02, 2024 | 31.19 | 31.96 | 31.16 | 31.84 | 756,821 | +0.57(+1.82%) |
Jul 01, 2024 | 31.13 | 31.53 | 30.75 | 31.27 | 758,280 | +0.10(+0.32%) |
Jun 28, 2024 | 31.18 | 31.34 | 30.71 | 31.17 | 2,061,281 | +0.38(+1.23%) |
Jun 27, 2024 | 30.43 | 30.85 | 30.25 | 30.79 | 849,224 | -0.03(-0.10%) |
Jun 26, 2024 | 30.61 | 30.86 | 30.51 | 30.82 | 790,317 | -0.14(-0.44%) |
Jun 25, 2024 | 31.39 | 31.80 | 30.88 | 30.96 | 852,897 | -0.62(-1.96%) |
Jun 24, 2024 | 31.20 | 31.85 | 31.16 | 31.58 | 752,115 | +0.54(+1.74%) |
Jun 21, 2024 | 31.19 | 31.28 | 30.97 | 31.04 | 1,816,903 | -0.08(-0.25%) |
Jun 20, 2024 | 31.22 | 31.64 | 31.10 | 31.11 | 645,326 | -0.27(-0.85%) |
Jun 18, 2024 | 31.10 | 31.56 | 31.00 | 31.38 | 1,033,510 | +0.28(+0.88%) |
Jun 17, 2024 | 31.22 | 31.33 | 30.81 | 31.10 | 489,943 | -0.17(-0.53%) |
Jun 14, 2024 | 30.62 | 31.36 | 30.62 | 31.27 | 1,016,955 | +0.19(+0.60%) |
Jun 13, 2024 | 31.36 | 31.64 | 30.82 | 31.08 | 1,454,496 | -0.25(-0.78%) |
Jun 12, 2024 | 31.93 | 33.15 | 31.06 | 31.33 | 1,543,081 | +0.70(+2.28%) |
Jun 11, 2024 | 30.47 | 30.88 | 30.39 | 30.63 | 1,304,457 | -0.26(-0.83%) |
Jun 10, 2024 | 30.58 | 31.16 | 30.25 | 30.89 | 1,387,914 | -0.14(-0.44%) |
Jun 07, 2024 | 31.26 | 31.73 | 30.94 | 31.03 | 887,023 | -1.01(-3.16%) |
Jun 06, 2024 | 31.94 | 32.31 | 31.83 | 32.04 | 1,110,733 | -0.15(-0.46%) |
Jun 05, 2024 | 32.92 | 32.96 | 32.13 | 32.19 | 1,069,770 | -0.69(-2.09%) |
Jun 04, 2024 | 32.89 | 33.49 | 32.67 | 32.87 | 666,704 | -0.18(-0.54%) |
Jun 03, 2024 | 33.25 | 33.35 | 32.55 | 33.05 | 1,127,815 | +0.10(+0.30%) |
May 31, 2024 | 32.40 | 33.11 | 32.12 | 32.95 | 1,128,172 | +0.84(+2.60%) |
May 30, 2024 | 31.67 | 32.28 | 31.39 | 32.12 | 1,239,907 | +0.59(+1.87%) |
May 29, 2024 | 31.22 | 31.64 | 30.58 | 31.53 | 1,389,455 | -0.27(-0.83%) |
May 28, 2024 | 32.25 | 32.47 | 31.53 | 31.79 | 1,149,274 | -0.15(-0.46%) |
May 24, 2024 | 32.22 | 32.46 | 31.84 | 31.94 | 714,840 | +0.00(+0.00%) |
May 23, 2024 | 33.21 | 33.21 | 31.61 | 31.94 | 1,328,603 | -1.17(-3.53%) |
May 22, 2024 | 33.32 | 33.61 | 32.82 | 33.11 | 633,942 | -0.41(-1.23%) |
May 21, 2024 | 33.04 | 33.77 | 32.87 | 33.52 | 1,113,180 | +0.32(+0.98%) |
May 20, 2024 | 33.86 | 34.02 | 33.05 | 33.20 | 969,559 | -0.63(-1.86%) |
May 17, 2024 | 34.25 | 34.46 | 33.76 | 33.83 | 906,542 | -0.32(-0.95%) |
May 16, 2024 | 34.66 | 34.82 | 34.03 | 34.15 | 637,715 | -0.58(-1.67%) |
May 15, 2024 | 35.49 | 35.54 | 34.60 | 34.73 | 965,779 | +0.07(+0.20%) |
May 14, 2024 | 34.32 | 34.71 | 34.03 | 34.66 | 943,446 | +0.82(+2.41%) |
May 13, 2024 | 33.75 | 34.14 | 33.61 | 33.85 | 505,996 | +0.41(+1.23%) |
May 10, 2024 | 33.99 | 33.99 | 33.12 | 33.43 | 581,347 | -0.42(-1.25%) |
May 09, 2024 | 33.08 | 33.86 | 32.87 | 33.86 | 841,691 | +1.00(+3.05%) |
May 08, 2024 | 33.04 | 33.08 | 32.69 | 32.85 | 791,141 | -0.50(-1.50%) |
May 07, 2024 | 34.02 | 34.12 | 33.29 | 33.35 | 1,034,202 | -0.30(-0.91%) |
May 06, 2024 | 33.92 | 34.12 | 33.44 | 33.66 | 1,034,951 | +0.31(+0.94%) |
May 03, 2024 | 34.40 | 35.47 | 33.00 | 33.35 | 1,485,506 | -0.33(-0.99%) |
May 02, 2024 | 33.17 | 33.74 | 32.38 | 33.68 | 1,066,503 | +1.03(+3.16%) |