Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 32.57 | 32.57 | 31.85 | 32.14 | 394,710 | -0.19(-0.59%) |
Jul 17, 2024 | 32.74 | 32.74 | 32.29 | 32.33 | 427,778 | -0.97(-2.91%) |
Jul 16, 2024 | 33.48 | 33.53 | 33.15 | 33.30 | 251,967 | -0.07(-0.21%) |
Jul 15, 2024 | 33.41 | 33.63 | 33.21 | 33.37 | 297,119 | +0.16(+0.48%) |
Jul 12, 2024 | 33.14 | 33.52 | 33.04 | 33.21 | 220,423 | +0.15(+0.45%) |
Jul 11, 2024 | 33.79 | 33.79 | 32.97 | 33.06 | 412,977 | -0.72(-2.13%) |
Jul 10, 2024 | 33.58 | 33.79 | 33.48 | 33.78 | 196,585 | +0.35(+1.05%) |
Jul 09, 2024 | 33.53 | 33.62 | 33.37 | 33.43 | 223,143 | +0.01(+0.03%) |
Jul 08, 2024 | 33.42 | 33.42 | 33.30 | 33.42 | 296,228 | +0.07(+0.21%) |
Jul 05, 2024 | 33.08 | 33.36 | 33.05 | 33.35 | 275,060 | +0.35(+1.06%) |
Jul 03, 2024 | 32.70 | 33.03 | 32.70 | 33.00 | 197,404 | +0.27(+0.82%) |
Jul 02, 2024 | 32.39 | 32.74 | 32.36 | 32.73 | 228,401 | +0.20(+0.61%) |
Jul 01, 2024 | 32.40 | 32.57 | 32.13 | 32.53 | 264,975 | +0.27(+0.84%) |
Jun 28, 2024 | 32.54 | 32.80 | 32.26 | 32.26 | 239,591 | -0.18(-0.55%) |
Jun 27, 2024 | 32.40 | 32.54 | 32.33 | 32.44 | 540,303 | +0.06(+0.19%) |
Jun 26, 2024 | 32.25 | 32.42 | 32.20 | 32.38 | 226,742 | +0.13(+0.40%) |
Jun 25, 2024 | 32.00 | 32.26 | 31.93 | 32.25 | 284,052 | +0.43(+1.35%) |
Jun 24, 2024 | 32.18 | 32.27 | 31.82 | 31.82 | 505,770 | -0.40(-1.24%) |
Jun 21, 2024 | 32.31 | 32.35 | 32.06 | 32.22 | 228,107 | -0.03(-0.11%) |
Jun 20, 2024 | 32.59 | 32.65 | 32.12 | 32.25 | 286,385 | -0.22(-0.68%) |
Jun 18, 2024 | 32.46 | 32.53 | 32.39 | 32.47 | 375,483 | +0.06(+0.18%) |
Jun 17, 2024 | 32.14 | 32.55 | 32.05 | 32.41 | 329,491 | +0.28(+0.87%) |
Jun 14, 2024 | 31.95 | 32.13 | 31.93 | 32.13 | 262,189 | +0.18(+0.56%) |
Jun 13, 2024 | 32.09 | 32.09 | 31.76 | 31.95 | 242,491 | +0.10(+0.31%) |
Jun 12, 2024 | 31.71 | 32.05 | 31.65 | 31.85 | 329,665 | +0.41(+1.30%) |
Jun 11, 2024 | 31.10 | 31.45 | 30.99 | 31.45 | 224,726 | +0.30(+0.96%) |
Jun 10, 2024 | 30.96 | 31.17 | 30.90 | 31.15 | 219,602 | +0.19(+0.61%) |
Jun 07, 2024 | 31.00 | 31.16 | 30.88 | 30.96 | 180,130 | -0.04(-0.13%) |
Jun 06, 2024 | 31.05 | 31.10 | 30.92 | 31.00 | 231,532 | +0.01(+0.03%) |
Jun 05, 2024 | 30.65 | 30.99 | 30.59 | 30.99 | 302,195 | +0.59(+1.94%) |
Jun 04, 2024 | 30.29 | 30.46 | 30.20 | 30.40 | 223,331 | +0.07(+0.23%) |
Jun 03, 2024 | 30.37 | 30.40 | 30.00 | 30.33 | 350,236 | +0.19(+0.63%) |
May 31, 2024 | 30.20 | 30.20 | 29.63 | 30.14 | 244,382 | +0.07(+0.23%) |
May 30, 2024 | 30.34 | 30.40 | 30.01 | 30.07 | 194,616 | -0.46(-1.50%) |
May 29, 2024 | 30.38 | 30.61 | 30.38 | 30.53 | 195,810 | -0.07(-0.23%) |
May 28, 2024 | 30.55 | 30.62 | 30.43 | 30.60 | 157,973 | +0.19(+0.62%) |
May 24, 2024 | 30.26 | 30.46 | 30.22 | 30.41 | 173,325 | +0.26(+0.86%) |
May 23, 2024 | 30.59 | 30.59 | 30.07 | 30.15 | 171,030 | -0.07(-0.23%) |
May 22, 2024 | 30.38 | 30.38 | 30.10 | 30.22 | 215,323 | -0.12(-0.39%) |
May 21, 2024 | 30.22 | 30.34 | 30.16 | 30.34 | 171,702 | +0.10(+0.33%) |
May 20, 2024 | 30.12 | 30.31 | 30.11 | 30.24 | 242,207 | +0.17(+0.56%) |
May 17, 2024 | 30.14 | 30.14 | 29.95 | 30.07 | 163,797 | -0.02(-0.07%) |
May 16, 2024 | 30.23 | 30.30 | 30.07 | 30.09 | 203,918 | -0.14(-0.46%) |
May 15, 2024 | 29.90 | 30.23 | 29.86 | 30.23 | 392,609 | +0.44(+1.48%) |
May 14, 2024 | 29.58 | 29.80 | 29.55 | 29.79 | 208,474 | +0.20(+0.67%) |
May 13, 2024 | 29.65 | 29.70 | 29.51 | 29.59 | 173,116 | +0.02(+0.07%) |
May 10, 2024 | 29.67 | 29.74 | 29.50 | 29.57 | 134,340 | +0.00(+0.02%) |
May 09, 2024 | 29.44 | 29.59 | 29.39 | 29.56 | 212,771 | +0.09(+0.32%) |
May 08, 2024 | 29.36 | 29.51 | 29.35 | 29.47 | 127,496 | -0.02(-0.07%) |
May 07, 2024 | 29.57 | 29.61 | 29.46 | 29.49 | 105,251 | -0.01(-0.03%) |
May 06, 2024 | 29.21 | 29.51 | 29.21 | 29.50 | 190,531 | +0.39(+1.34%) |
May 03, 2024 | 29.08 | 29.17 | 28.94 | 29.11 | 222,049 | +0.50(+1.75%) |
May 02, 2024 | 28.51 | 28.66 | 28.26 | 28.61 | 168,701 | +0.40(+1.42%) |