Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 32.86 | 33.02 | 32.66 | 32.95 | 781,382 | +0.47(+1.45%) |
Jul 25, 2024 | 32.09 | 32.85 | 32.09 | 32.48 | 1,055,728 | +0.55(+1.72%) |
Jul 24, 2024 | 32.50 | 32.77 | 31.92 | 31.93 | 782,549 | -0.71(-2.18%) |
Jul 23, 2024 | 32.19 | 32.77 | 32.10 | 32.64 | 817,102 | +0.33(+1.02%) |
Jul 22, 2024 | 32.00 | 32.42 | 31.82 | 32.31 | 886,132 | +0.40(+1.25%) |
Jul 19, 2024 | 32.09 | 32.23 | 31.76 | 31.91 | 1,058,247 | -0.28(-0.87%) |
Jul 18, 2024 | 32.70 | 33.21 | 32.01 | 32.19 | 904,361 | -0.59(-1.80%) |
Jul 17, 2024 | 32.54 | 33.30 | 32.42 | 32.78 | 946,812 | -0.02(-0.06%) |
Jul 16, 2024 | 32.95 | 33.25 | 32.78 | 32.80 | 1,213,405 | -0.01(-0.03%) |
Jul 15, 2024 | 32.26 | 32.99 | 32.21 | 32.81 | 1,218,639 | +0.62(+1.93%) |
Jul 12, 2024 | 32.00 | 32.56 | 31.95 | 32.19 | 1,540,058 | +0.24(+0.75%) |
Jul 11, 2024 | 31.70 | 32.00 | 31.10 | 31.95 | 2,165,985 | +0.47(+1.49%) |
Jul 10, 2024 | 30.49 | 31.54 | 30.44 | 31.48 | 1,759,248 | +0.69(+2.24%) |
Jul 09, 2024 | 30.48 | 31.02 | 30.17 | 30.79 | 1,380,430 | +0.04(+0.13%) |
Jul 08, 2024 | 31.12 | 31.38 | 30.70 | 30.75 | 1,155,667 | -0.12(-0.39%) |
Jul 05, 2024 | 31.36 | 31.42 | 30.72 | 30.87 | 974,520 | -0.62(-1.97%) |
Jul 03, 2024 | 31.51 | 32.01 | 31.48 | 31.49 | 740,733 | +0.11(+0.35%) |
Jul 02, 2024 | 31.25 | 31.45 | 31.10 | 31.38 | 1,412,069 | +0.06(+0.19%) |
Jul 01, 2024 | 31.33 | 31.76 | 31.11 | 31.32 | 1,196,272 | +0.22(+0.71%) |
Jun 28, 2024 | 31.45 | 31.68 | 30.96 | 31.10 | 3,224,430 | -0.14(-0.45%) |
Jun 27, 2024 | 31.28 | 31.33 | 30.87 | 31.24 | 1,234,610 | -0.20(-0.64%) |
Jun 26, 2024 | 31.79 | 31.84 | 31.27 | 31.44 | 1,069,957 | -0.50(-1.57%) |
Jun 25, 2024 | 32.27 | 32.45 | 31.87 | 31.94 | 985,917 | -0.34(-1.05%) |
Jun 24, 2024 | 32.24 | 32.66 | 32.00 | 32.28 | 1,221,062 | +0.31(+0.97%) |
Jun 21, 2024 | 31.72 | 32.04 | 31.58 | 31.97 | 3,169,632 | +0.08(+0.25%) |
Jun 20, 2024 | 31.24 | 32.10 | 31.24 | 31.89 | 2,035,057 | +0.58(+1.85%) |
Jun 18, 2024 | 30.80 | 31.38 | 30.73 | 31.31 | 1,073,944 | +0.51(+1.66%) |
Jun 17, 2024 | 30.37 | 30.80 | 30.16 | 30.80 | 961,119 | +0.36(+1.18%) |
Jun 14, 2024 | 30.60 | 30.77 | 30.09 | 30.44 | 1,093,942 | -0.61(-1.96%) |
Jun 13, 2024 | 31.51 | 31.58 | 30.85 | 31.05 | 1,192,618 | -0.55(-1.74%) |
Jun 12, 2024 | 31.88 | 32.28 | 31.42 | 31.60 | 1,228,726 | +0.36(+1.15%) |
Jun 11, 2024 | 31.93 | 31.93 | 31.16 | 31.24 | 1,445,998 | -1.01(-3.13%) |
Jun 10, 2024 | 32.01 | 32.50 | 31.54 | 32.25 | 1,053,680 | -0.18(-0.56%) |
Jun 07, 2024 | 32.21 | 32.56 | 32.05 | 32.43 | 1,145,671 | +0.06(+0.19%) |
Jun 06, 2024 | 32.81 | 32.90 | 32.11 | 32.37 | 2,185,043 | -0.45(-1.37%) |
Jun 05, 2024 | 32.46 | 32.85 | 31.98 | 32.82 | 1,959,008 | +0.45(+1.39%) |
Jun 04, 2024 | 32.78 | 33.00 | 32.06 | 32.37 | 2,582,989 | -0.94(-2.82%) |
Jun 03, 2024 | 33.14 | 33.33 | 32.52 | 33.31 | 1,613,955 | +0.32(+0.97%) |
May 31, 2024 | 32.68 | 33.05 | 32.47 | 32.99 | 1,436,029 | +0.42(+1.29%) |
May 30, 2024 | 32.54 | 32.91 | 32.10 | 32.57 | 1,556,471 | +0.18(+0.56%) |
May 29, 2024 | 31.76 | 32.41 | 31.66 | 32.39 | 1,388,083 | +0.16(+0.50%) |
May 28, 2024 | 32.68 | 32.74 | 31.99 | 32.23 | 1,782,318 | -0.43(-1.32%) |
May 24, 2024 | 32.05 | 32.90 | 31.95 | 32.66 | 1,849,896 | +1.01(+3.19%) |
May 23, 2024 | 31.85 | 31.96 | 31.35 | 31.65 | 1,595,652 | -0.20(-0.63%) |
May 22, 2024 | 31.50 | 31.93 | 31.29 | 31.85 | 2,067,963 | +1.18(+3.85%) |
May 21, 2024 | 30.00 | 30.74 | 29.87 | 30.67 | 1,361,416 | +0.63(+2.10%) |
May 20, 2024 | 30.25 | 30.47 | 29.85 | 30.04 | 1,562,365 | -0.22(-0.73%) |
May 17, 2024 | 30.06 | 30.53 | 30.06 | 30.26 | 1,067,232 | +0.20(+0.67%) |
May 16, 2024 | 30.15 | 30.30 | 30.02 | 30.06 | 1,162,776 | +0.09(+0.30%) |
May 15, 2024 | 30.00 | 30.12 | 29.56 | 29.97 | 1,120,208 | +0.22(+0.74%) |
May 14, 2024 | 29.77 | 30.01 | 29.48 | 29.75 | 1,125,737 | +0.23(+0.78%) |
May 13, 2024 | 29.47 | 30.18 | 29.40 | 29.52 | 1,257,064 | +0.21(+0.72%) |
May 10, 2024 | 29.44 | 29.58 | 28.92 | 29.31 | 971,016 | +0.06(+0.21%) |
May 09, 2024 | 29.36 | 29.59 | 29.11 | 29.25 | 1,162,700 | -0.04(-0.14%) |
May 08, 2024 | 29.04 | 29.30 | 28.75 | 29.29 | 1,593,109 | +0.15(+0.51%) |
May 07, 2024 | 29.28 | 29.57 | 29.03 | 29.14 | 1,831,017 | +0.17(+0.59%) |
May 06, 2024 | 28.41 | 29.10 | 28.37 | 28.97 | 2,106,131 | +0.87(+3.10%) |
May 03, 2024 | 27.47 | 28.40 | 27.32 | 28.10 | 1,940,141 | +1.17(+4.34%) |
May 02, 2024 | 27.57 | 27.64 | 25.80 | 26.93 | 4,079,900 | -0.76(-2.74%) |