Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 31.76 | 31.76 | 31.25 | 31.51 | 215,062 | -0.17(-0.54%) |
Jul 26, 2024 | 31.98 | 32.19 | 31.31 | 31.68 | 317,989 | -0.09(-0.28%) |
Jul 25, 2024 | 31.52 | 32.33 | 31.02 | 31.77 | 527,453 | +1.04(+3.38%) |
Jul 24, 2024 | 31.23 | 31.50 | 30.66 | 30.73 | 264,856 | -0.50(-1.60%) |
Jul 23, 2024 | 30.89 | 31.44 | 30.65 | 31.23 | 313,648 | +0.35(+1.13%) |
Jul 22, 2024 | 30.43 | 31.05 | 30.00 | 30.88 | 365,056 | +0.45(+1.48%) |
Jul 19, 2024 | 30.64 | 30.74 | 30.06 | 30.43 | 388,921 | -0.14(-0.46%) |
Jul 18, 2024 | 30.28 | 31.09 | 30.28 | 30.57 | 344,710 | +0.13(+0.43%) |
Jul 17, 2024 | 29.78 | 30.55 | 29.78 | 30.44 | 291,426 | +0.64(+2.15%) |
Jul 16, 2024 | 29.62 | 29.82 | 29.11 | 29.80 | 463,738 | +0.47(+1.60%) |
Jul 15, 2024 | 29.00 | 29.53 | 28.86 | 29.33 | 269,158 | +0.47(+1.63%) |
Jul 12, 2024 | 28.55 | 28.98 | 28.45 | 28.86 | 319,800 | +0.58(+2.05%) |
Jul 11, 2024 | 27.83 | 28.50 | 27.77 | 28.28 | 370,736 | +1.00(+3.67%) |
Jul 10, 2024 | 27.09 | 27.29 | 26.97 | 27.28 | 278,939 | +0.40(+1.49%) |
Jul 09, 2024 | 26.73 | 26.88 | 26.48 | 26.88 | 268,604 | +0.07(+0.26%) |
Jul 08, 2024 | 26.65 | 27.20 | 26.65 | 26.81 | 233,593 | +0.23(+0.87%) |
Jul 05, 2024 | 26.61 | 26.74 | 26.51 | 26.58 | 156,867 | -0.13(-0.49%) |
Jul 03, 2024 | 26.54 | 26.85 | 26.50 | 26.71 | 133,630 | +0.13(+0.49%) |
Jul 02, 2024 | 26.69 | 26.76 | 26.40 | 26.58 | 205,474 | +0.01(+0.04%) |
Jul 01, 2024 | 26.58 | 26.68 | 26.19 | 26.57 | 260,305 | -0.09(-0.34%) |
Jun 28, 2024 | 26.43 | 26.67 | 26.17 | 26.66 | 788,722 | +0.35(+1.33%) |
Jun 27, 2024 | 25.80 | 26.33 | 25.70 | 26.31 | 328,969 | +0.53(+2.06%) |
Jun 26, 2024 | 25.87 | 26.01 | 25.66 | 25.78 | 289,674 | -0.25(-0.94%) |
Jun 25, 2024 | 26.33 | 26.38 | 26.03 | 26.03 | 164,341 | -0.35(-1.34%) |
Jun 24, 2024 | 26.00 | 26.53 | 25.98 | 26.38 | 258,570 | +0.41(+1.59%) |
Jun 21, 2024 | 26.08 | 26.17 | 25.85 | 25.97 | 721,509 | -0.04(-0.15%) |
Jun 20, 2024 | 26.04 | 26.26 | 25.80 | 26.01 | 280,976 | -0.10(-0.38%) |
Jun 18, 2024 | 26.23 | 26.43 | 26.07 | 26.10 | 282,445 | -0.12(-0.45%) |
Jun 17, 2024 | 26.18 | 26.44 | 26.10 | 26.22 | 174,408 | -0.09(-0.34%) |
Jun 14, 2024 | 26.15 | 26.33 | 26.08 | 26.31 | 206,041 | -0.03(-0.11%) |
Jun 13, 2024 | 26.06 | 26.42 | 26.06 | 26.34 | 201,253 | +0.21(+0.79%) |
Jun 12, 2024 | 26.59 | 26.88 | 26.08 | 26.13 | 236,733 | +0.08(+0.30%) |
Jun 11, 2024 | 26.40 | 26.42 | 25.99 | 26.06 | 316,050 | -0.54(-2.03%) |
Jun 10, 2024 | 26.60 | 26.80 | 26.22 | 26.60 | 187,683 | -0.22(-0.81%) |
Jun 07, 2024 | 26.93 | 26.97 | 26.64 | 26.81 | 178,647 | -0.24(-0.87%) |
Jun 06, 2024 | 26.80 | 27.15 | 26.65 | 27.05 | 153,678 | +0.11(+0.40%) |
Jun 05, 2024 | 27.14 | 27.14 | 26.89 | 26.94 | 150,857 | -0.17(-0.62%) |
Jun 04, 2024 | 26.73 | 27.26 | 26.73 | 27.11 | 227,481 | +0.25(+0.91%) |
Jun 03, 2024 | 27.21 | 27.21 | 26.80 | 26.86 | 339,619 | -0.28(-1.01%) |
May 31, 2024 | 26.84 | 27.24 | 26.70 | 27.14 | 655,906 | +0.35(+1.32%) |
May 30, 2024 | 26.37 | 26.80 | 26.35 | 26.78 | 177,443 | +0.63(+2.41%) |
May 29, 2024 | 26.26 | 26.26 | 26.07 | 26.15 | 153,067 | -0.33(-1.26%) |
May 28, 2024 | 26.99 | 27.06 | 26.46 | 26.49 | 205,134 | -0.36(-1.35%) |
May 24, 2024 | 27.01 | 27.11 | 26.75 | 26.85 | 170,359 | +0.00(+0.00%) |
May 23, 2024 | 27.50 | 27.50 | 26.74 | 26.85 | 237,506 | -0.76(-2.74%) |
May 22, 2024 | 27.71 | 27.87 | 27.53 | 27.61 | 192,196 | -0.15(-0.53%) |
May 21, 2024 | 27.96 | 28.05 | 27.76 | 27.76 | 350,272 | -0.21(-0.74%) |
May 20, 2024 | 27.86 | 28.17 | 27.86 | 27.96 | 196,834 | +0.00(+0.00%) |
May 17, 2024 | 28.01 | 28.01 | 27.75 | 27.96 | 163,625 | -0.02(-0.07%) |
May 16, 2024 | 27.52 | 28.00 | 27.52 | 27.98 | 183,182 | +0.22(+0.78%) |
May 15, 2024 | 27.88 | 27.96 | 27.70 | 27.77 | 140,053 | +0.18(+0.64%) |
May 14, 2024 | 27.77 | 27.81 | 27.45 | 27.59 | 143,980 | +0.09(+0.32%) |
May 13, 2024 | 27.67 | 27.67 | 27.41 | 27.50 | 200,039 | +0.03(+0.11%) |
May 10, 2024 | 27.75 | 27.81 | 27.46 | 27.47 | 199,679 | -0.19(-0.68%) |
May 09, 2024 | 27.54 | 27.74 | 27.37 | 27.66 | 139,682 | +0.19(+0.68%) |
May 08, 2024 | 27.47 | 27.50 | 27.27 | 27.47 | 183,189 | -0.07(-0.25%) |
May 07, 2024 | 27.44 | 27.74 | 27.38 | 27.54 | 209,964 | +0.26(+0.94%) |
May 06, 2024 | 27.39 | 27.39 | 27.17 | 27.28 | 148,626 | +0.11(+0.40%) |
May 03, 2024 | 27.39 | 27.45 | 26.98 | 27.18 | 187,277 | +0.00(+0.00%) |
May 02, 2024 | 27.04 | 27.44 | 26.93 | 27.18 | 290,430 | +0.35(+1.32%) |