Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 32.28 | 32.50 | 32.15 | 32.47 | 322,239 | +0.12(+0.37%) |
Jul 15, 2024 | 32.55 | 32.57 | 32.26 | 32.35 | 143,267 | -0.28(-0.86%) |
Jul 12, 2024 | 32.49 | 32.78 | 32.49 | 32.63 | 88,499 | +0.32(+0.99%) |
Jul 11, 2024 | 32.44 | 32.49 | 32.21 | 32.31 | 110,746 | +0.11(+0.34%) |
Jul 10, 2024 | 32.02 | 32.22 | 31.95 | 32.20 | 99,593 | +0.46(+1.45%) |
Jul 09, 2024 | 31.80 | 31.81 | 31.60 | 31.74 | 341,357 | +0.00(+0.00%) |
Jul 08, 2024 | 31.98 | 32.05 | 31.74 | 31.74 | 147,687 | -0.30(-0.94%) |
Jul 05, 2024 | 32.02 | 32.04 | 31.77 | 32.04 | 127,794 | +0.21(+0.66%) |
Jul 03, 2024 | 31.69 | 31.84 | 31.62 | 31.83 | 76,647 | +0.42(+1.34%) |
Jul 02, 2024 | 31.26 | 31.47 | 31.17 | 31.41 | 137,707 | +0.08(+0.26%) |
Jul 01, 2024 | 31.51 | 31.59 | 31.25 | 31.33 | 170,309 | +0.07(+0.22%) |
Jun 28, 2024 | 31.28 | 31.36 | 31.14 | 31.26 | 223,189 | +0.01(+0.03%) |
Jun 27, 2024 | 31.30 | 31.38 | 31.15 | 31.25 | 249,261 | +0.03(+0.10%) |
Jun 26, 2024 | 31.22 | 31.27 | 31.12 | 31.22 | 114,681 | -0.28(-0.89%) |
Jun 25, 2024 | 31.41 | 31.54 | 31.34 | 31.50 | 174,975 | +0.06(+0.19%) |
Jun 24, 2024 | 31.41 | 31.50 | 31.36 | 31.44 | 137,610 | +0.29(+0.93%) |
Jun 21, 2024 | 31.13 | 31.20 | 31.04 | 31.15 | 108,063 | -0.24(-0.77%) |
Jun 20, 2024 | 31.35 | 31.44 | 31.25 | 31.39 | 172,509 | +0.10(+0.31%) |
Jun 18, 2024 | 31.21 | 31.32 | 31.19 | 31.29 | 111,421 | +0.07(+0.22%) |
Jun 17, 2024 | 31.01 | 31.23 | 30.88 | 31.23 | 115,277 | +0.21(+0.68%) |
Jun 14, 2024 | 31.01 | 31.07 | 30.88 | 31.01 | 85,602 | -0.37(-1.17%) |
Jun 13, 2024 | 31.60 | 31.60 | 31.26 | 31.38 | 71,161 | -0.39(-1.23%) |
Jun 12, 2024 | 31.99 | 32.10 | 31.75 | 31.77 | 116,859 | +0.36(+1.15%) |
Jun 11, 2024 | 31.55 | 31.55 | 31.26 | 31.41 | 141,494 | -0.52(-1.62%) |
Jun 10, 2024 | 31.66 | 31.93 | 31.61 | 31.93 | 148,500 | +0.12(+0.37%) |
Jun 07, 2024 | 32.12 | 32.12 | 31.81 | 31.81 | 164,665 | -0.42(-1.30%) |
Jun 06, 2024 | 32.21 | 32.28 | 32.05 | 32.23 | 472,312 | +0.12(+0.36%) |
Jun 05, 2024 | 32.11 | 32.17 | 31.91 | 32.11 | 249,512 | +0.19(+0.61%) |
Jun 04, 2024 | 31.94 | 32.03 | 31.81 | 31.92 | 158,280 | -0.06(-0.18%) |
Jun 03, 2024 | 32.07 | 32.07 | 31.87 | 31.98 | 255,475 | +0.13(+0.40%) |
May 31, 2024 | 31.79 | 31.87 | 31.61 | 31.85 | 92,482 | +0.26(+0.83%) |
May 30, 2024 | 31.53 | 31.64 | 31.47 | 31.59 | 135,357 | +0.25(+0.81%) |
May 29, 2024 | 31.42 | 31.44 | 31.29 | 31.33 | 93,891 | -0.47(-1.47%) |
May 28, 2024 | 31.95 | 31.95 | 31.68 | 31.80 | 72,844 | -0.03(-0.09%) |
May 24, 2024 | 31.80 | 31.85 | 31.67 | 31.83 | 81,723 | +0.28(+0.90%) |
May 23, 2024 | 32.02 | 32.02 | 31.46 | 31.55 | 96,237 | -0.18(-0.55%) |
May 22, 2024 | 31.88 | 31.90 | 31.66 | 31.72 | 99,025 | -0.35(-1.09%) |
May 21, 2024 | 32.05 | 32.11 | 31.94 | 32.07 | 75,846 | -0.05(-0.16%) |
May 20, 2024 | 32.10 | 32.22 | 32.10 | 32.12 | 117,259 | -0.04(-0.12%) |
May 17, 2024 | 32.09 | 32.19 | 32.01 | 32.16 | 91,271 | +0.13(+0.40%) |
May 16, 2024 | 32.12 | 32.15 | 32.02 | 32.03 | 108,408 | -0.14(-0.42%) |
May 15, 2024 | 32.04 | 32.17 | 31.91 | 32.17 | 135,983 | +0.34(+1.07%) |
May 14, 2024 | 31.76 | 31.86 | 31.71 | 31.83 | 127,710 | +0.20(+0.65%) |
May 13, 2024 | 31.67 | 31.69 | 31.54 | 31.63 | 75,881 | +0.04(+0.12%) |
May 10, 2024 | 31.65 | 31.65 | 31.49 | 31.59 | 135,466 | +0.10(+0.31%) |
May 09, 2024 | 31.28 | 31.49 | 31.28 | 31.49 | 151,812 | +0.21(+0.68%) |
May 08, 2024 | 31.15 | 31.28 | 31.11 | 31.28 | 129,089 | -0.05(-0.16%) |
May 07, 2024 | 31.35 | 31.38 | 31.24 | 31.32 | 65,524 | +0.14(+0.44%) |
May 06, 2024 | 31.17 | 31.24 | 31.08 | 31.19 | 77,916 | +0.18(+0.60%) |
May 03, 2024 | 31.03 | 31.12 | 30.82 | 31.00 | 78,016 | +0.27(+0.89%) |
May 02, 2024 | 30.62 | 30.74 | 30.44 | 30.73 | 234,709 | +0.39(+1.28%) |