Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 33.25 | 33.56 | 32.67 | 32.74 | 459,308 | -0.34(-1.03%) |
Jul 18, 2024 | 33.26 | 34.20 | 32.90 | 33.08 | 677,560 | -0.47(-1.40%) |
Jul 17, 2024 | 32.93 | 33.90 | 32.93 | 33.55 | 797,513 | +0.16(+0.48%) |
Jul 16, 2024 | 31.94 | 33.44 | 31.77 | 33.39 | 579,977 | +1.79(+5.66%) |
Jul 15, 2024 | 31.46 | 32.03 | 31.23 | 31.60 | 384,574 | +0.26(+0.83%) |
Jul 12, 2024 | 31.69 | 31.83 | 31.17 | 31.34 | 385,898 | +0.27(+0.87%) |
Jul 11, 2024 | 30.41 | 31.40 | 30.32 | 31.07 | 523,462 | +1.36(+4.58%) |
Jul 10, 2024 | 29.43 | 29.76 | 29.29 | 29.71 | 363,838 | +0.22(+0.75%) |
Jul 09, 2024 | 29.55 | 29.69 | 29.23 | 29.49 | 532,336 | -0.17(-0.57%) |
Jul 08, 2024 | 29.75 | 30.04 | 29.64 | 29.66 | 291,548 | +0.13(+0.44%) |
Jul 05, 2024 | 29.79 | 29.98 | 29.34 | 29.53 | 315,682 | -0.47(-1.57%) |
Jul 03, 2024 | 30.18 | 30.59 | 29.95 | 30.00 | 133,901 | -0.12(-0.40%) |
Jul 02, 2024 | 30.15 | 30.52 | 30.08 | 30.12 | 303,906 | +0.10(+0.33%) |
Jul 01, 2024 | 30.66 | 30.75 | 29.82 | 30.02 | 346,540 | -0.68(-2.21%) |
Jun 28, 2024 | 30.52 | 30.93 | 30.31 | 30.70 | 1,073,880 | +0.57(+1.89%) |
Jun 27, 2024 | 30.44 | 30.45 | 29.93 | 30.13 | 268,132 | -0.44(-1.44%) |
Jun 26, 2024 | 30.67 | 30.85 | 30.45 | 30.57 | 305,239 | -0.37(-1.20%) |
Jun 25, 2024 | 31.21 | 31.25 | 30.69 | 30.94 | 443,239 | -0.31(-0.99%) |
Jun 24, 2024 | 31.31 | 31.77 | 31.24 | 31.25 | 358,263 | +0.16(+0.51%) |
Jun 21, 2024 | 31.61 | 31.71 | 31.00 | 31.09 | 877,957 | -0.24(-0.77%) |
Jun 20, 2024 | 31.37 | 31.66 | 31.07 | 31.33 | 479,862 | -0.20(-0.63%) |
Jun 18, 2024 | 31.30 | 31.73 | 30.98 | 31.53 | 350,175 | +0.03(+0.10%) |
Jun 17, 2024 | 31.13 | 31.74 | 31.12 | 31.50 | 341,364 | +0.61(+1.98%) |
Jun 14, 2024 | 31.22 | 31.34 | 30.64 | 30.89 | 285,021 | -0.65(-2.07%) |
Jun 13, 2024 | 32.22 | 32.30 | 31.48 | 31.54 | 275,844 | -0.98(-3.01%) |
Jun 12, 2024 | 32.62 | 33.42 | 32.36 | 32.52 | 356,735 | +0.61(+1.92%) |
Jun 11, 2024 | 32.09 | 32.14 | 31.63 | 31.91 | 516,041 | -0.53(-1.65%) |
Jun 10, 2024 | 31.91 | 32.46 | 31.77 | 32.44 | 280,753 | +0.03(+0.09%) |
Jun 07, 2024 | 32.58 | 32.77 | 32.27 | 32.41 | 309,479 | -0.34(-1.03%) |
Jun 06, 2024 | 32.45 | 32.75 | 32.22 | 32.75 | 286,129 | -0.22(-0.66%) |
Jun 05, 2024 | 32.35 | 33.17 | 32.03 | 32.96 | 330,314 | +0.61(+1.89%) |
Jun 04, 2024 | 32.32 | 32.52 | 32.01 | 32.35 | 395,286 | -0.30(-0.91%) |
Jun 03, 2024 | 32.62 | 32.91 | 32.53 | 32.65 | 402,758 | +0.21(+0.64%) |
May 31, 2024 | 31.05 | 32.55 | 31.05 | 32.44 | 470,702 | +1.50(+4.86%) |
May 30, 2024 | 30.53 | 31.01 | 30.53 | 30.94 | 309,557 | +0.79(+2.62%) |
May 29, 2024 | 30.12 | 30.48 | 30.07 | 30.15 | 307,844 | -0.53(-1.74%) |
May 28, 2024 | 30.81 | 31.22 | 30.64 | 30.68 | 240,438 | +0.11(+0.36%) |
May 24, 2024 | 30.18 | 30.59 | 30.02 | 30.57 | 284,221 | +0.57(+1.91%) |
May 23, 2024 | 31.26 | 31.26 | 29.94 | 30.00 | 422,751 | -1.28(-4.08%) |
May 22, 2024 | 31.63 | 31.88 | 31.10 | 31.27 | 269,078 | -0.50(-1.59%) |
May 21, 2024 | 31.63 | 31.90 | 31.35 | 31.78 | 217,845 | +0.06(+0.19%) |
May 20, 2024 | 32.02 | 32.19 | 31.52 | 31.72 | 257,635 | -0.48(-1.50%) |
May 17, 2024 | 32.40 | 32.40 | 32.03 | 32.20 | 245,236 | -0.25(-0.76%) |
May 16, 2024 | 32.62 | 32.75 | 32.13 | 32.45 | 246,255 | -0.18(-0.55%) |
May 15, 2024 | 32.62 | 32.91 | 32.22 | 32.63 | 316,553 | +0.03(+0.09%) |
May 14, 2024 | 32.62 | 33.32 | 32.33 | 32.60 | 303,055 | -0.17(-0.51%) |
May 13, 2024 | 32.19 | 33.54 | 32.19 | 32.77 | 425,602 | +0.49(+1.53%) |
May 10, 2024 | 32.09 | 32.38 | 31.90 | 32.27 | 274,892 | -0.01(-0.03%) |
May 09, 2024 | 31.93 | 32.30 | 31.93 | 32.28 | 319,931 | +0.11(+0.34%) |
May 08, 2024 | 31.54 | 32.19 | 31.21 | 32.17 | 297,792 | +0.43(+1.34%) |
May 07, 2024 | 31.00 | 31.81 | 30.91 | 31.75 | 362,094 | +0.75(+2.42%) |
May 06, 2024 | 30.50 | 31.26 | 30.42 | 31.00 | 401,810 | +0.58(+1.92%) |
May 03, 2024 | 30.75 | 30.75 | 29.34 | 30.41 | 406,887 | +0.39(+1.28%) |
May 02, 2024 | 31.19 | 31.19 | 28.80 | 30.03 | 989,313 | -1.23(-3.92%) |