Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 34.18 | 34.94 | 34.18 | 34.85 | 789,368 | +0.63(+1.84%) |
Jul 16, 2024 | 33.65 | 34.33 | 33.62 | 34.22 | 448,333 | +0.67(+2.00%) |
Jul 15, 2024 | 33.41 | 33.85 | 33.35 | 33.55 | 598,371 | +0.20(+0.60%) |
Jul 12, 2024 | 33.32 | 33.60 | 33.29 | 33.35 | 377,403 | +0.10(+0.30%) |
Jul 11, 2024 | 33.00 | 33.43 | 33.00 | 33.25 | 658,551 | +0.32(+0.97%) |
Jul 10, 2024 | 32.75 | 33.03 | 32.74 | 32.93 | 678,281 | +0.17(+0.52%) |
Jul 09, 2024 | 32.13 | 32.83 | 32.05 | 32.76 | 834,314 | +0.62(+1.93%) |
Jul 08, 2024 | 32.26 | 32.36 | 32.02 | 32.14 | 547,025 | -0.02(-0.06%) |
Jul 05, 2024 | 32.09 | 32.49 | 32.06 | 32.16 | 1,147,020 | -0.28(-0.86%) |
Jul 03, 2024 | 32.38 | 32.53 | 32.20 | 32.44 | 341,192 | +0.14(+0.43%) |
Jul 02, 2024 | 31.87 | 32.34 | 31.55 | 32.30 | 1,469,679 | +0.50(+1.57%) |
Jul 01, 2024 | 32.14 | 32.49 | 31.78 | 31.80 | 608,023 | -0.22(-0.69%) |
Jun 28, 2024 | 31.97 | 32.23 | 31.95 | 32.02 | 1,217,878 | +0.25(+0.79%) |
Jun 27, 2024 | 32.10 | 32.10 | 31.55 | 31.77 | 776,430 | -0.33(-1.03%) |
Jun 26, 2024 | 32.16 | 32.21 | 31.70 | 32.10 | 853,320 | -0.11(-0.34%) |
Jun 25, 2024 | 32.20 | 32.42 | 31.95 | 32.21 | 765,571 | +0.14(+0.44%) |
Jun 24, 2024 | 31.95 | 32.16 | 31.81 | 32.07 | 1,352,009 | +0.01(+0.03%) |
Jun 21, 2024 | 32.00 | 32.13 | 31.75 | 32.06 | 1,917,397 | +0.15(+0.47%) |
Jun 20, 2024 | 31.17 | 31.92 | 31.17 | 31.91 | 1,175,677 | +0.70(+2.24%) |
Jun 18, 2024 | 31.03 | 31.58 | 31.03 | 31.21 | 866,382 | +0.18(+0.58%) |
Jun 17, 2024 | 30.91 | 31.04 | 30.51 | 31.03 | 1,861,918 | +0.09(+0.29%) |
Jun 14, 2024 | 30.88 | 31.05 | 30.66 | 30.94 | 1,061,055 | -0.03(-0.10%) |
Jun 13, 2024 | 30.94 | 31.07 | 30.82 | 30.97 | 839,966 | -0.17(-0.55%) |
Jun 12, 2024 | 31.36 | 31.39 | 30.90 | 31.14 | 817,865 | +0.04(+0.13%) |
Jun 11, 2024 | 31.25 | 31.44 | 31.08 | 31.10 | 617,433 | -0.30(-0.96%) |
Jun 10, 2024 | 31.67 | 31.67 | 31.16 | 31.40 | 1,037,848 | -0.37(-1.16%) |
Jun 07, 2024 | 31.90 | 32.23 | 31.76 | 31.77 | 543,920 | -0.21(-0.66%) |
Jun 06, 2024 | 32.12 | 32.50 | 31.93 | 31.98 | 674,573 | -0.28(-0.87%) |
Jun 05, 2024 | 32.17 | 32.31 | 31.88 | 32.26 | 959,890 | +0.09(+0.28%) |
Jun 04, 2024 | 32.06 | 32.49 | 32.01 | 32.17 | 1,342,235 | -0.11(-0.34%) |
Jun 03, 2024 | 32.14 | 32.40 | 31.89 | 32.28 | 1,061,580 | +0.34(+1.06%) |
May 31, 2024 | 31.73 | 32.17 | 31.56 | 31.94 | 4,157,679 | +0.23(+0.73%) |
May 30, 2024 | 31.38 | 31.92 | 31.11 | 31.71 | 1,379,449 | +0.44(+1.41%) |
May 29, 2024 | 30.94 | 31.44 | 30.81 | 31.27 | 1,268,789 | +0.18(+0.58%) |
May 28, 2024 | 31.15 | 31.35 | 30.92 | 31.09 | 1,583,002 | -0.04(-0.13%) |
May 24, 2024 | 30.71 | 31.14 | 30.68 | 31.13 | 817,762 | +0.48(+1.57%) |
May 23, 2024 | 30.52 | 30.85 | 30.28 | 30.65 | 1,980,526 | +0.08(+0.26%) |
May 22, 2024 | 30.26 | 30.58 | 30.10 | 30.57 | 827,483 | +0.17(+0.56%) |
May 21, 2024 | 30.52 | 30.84 | 30.40 | 30.40 | 926,934 | -0.18(-0.59%) |
May 20, 2024 | 30.41 | 30.65 | 30.29 | 30.58 | 1,545,798 | +0.05(+0.16%) |
May 17, 2024 | 30.28 | 30.53 | 30.14 | 30.53 | 750,379 | +0.26(+0.86%) |
May 16, 2024 | 30.66 | 30.68 | 30.18 | 30.27 | 890,261 | -0.34(-1.11%) |
May 15, 2024 | 31.06 | 31.06 | 30.59 | 30.61 | 571,013 | -0.35(-1.13%) |
May 14, 2024 | 30.85 | 31.09 | 30.73 | 30.96 | 720,359 | +0.22(+0.72%) |
May 13, 2024 | 31.06 | 31.25 | 30.73 | 30.74 | 1,035,922 | -0.20(-0.65%) |
May 10, 2024 | 30.99 | 31.15 | 30.73 | 30.94 | 838,122 | +0.14(+0.45%) |
May 09, 2024 | 30.84 | 31.44 | 30.62 | 30.80 | 1,207,330 | +0.21(+0.69%) |
May 08, 2024 | 29.60 | 30.59 | 29.27 | 30.59 | 1,466,788 | +0.74(+2.48%) |
May 07, 2024 | 29.92 | 30.16 | 29.75 | 29.85 | 1,093,760 | -0.17(-0.57%) |
May 06, 2024 | 29.81 | 30.03 | 29.62 | 30.02 | 1,050,152 | +0.44(+1.49%) |
May 03, 2024 | 29.39 | 29.61 | 29.30 | 29.58 | 717,571 | +0.33(+1.13%) |
May 02, 2024 | 28.98 | 29.26 | 28.77 | 29.25 | 883,945 | +0.38(+1.32%) |