Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 31.41 | 31.64 | 31.12 | 31.41 | 40,828 | -0.05(-0.16%) |
Jul 18, 2024 | 31.61 | 31.75 | 31.43 | 31.46 | 52,527 | -0.12(-0.38%) |
Jul 17, 2024 | 31.59 | 31.66 | 31.31 | 31.58 | 85,139 | -0.29(-0.91%) |
Jul 16, 2024 | 31.64 | 31.99 | 31.64 | 31.87 | 65,424 | -0.07(-0.22%) |
Jul 15, 2024 | 31.99 | 32.08 | 31.92 | 31.94 | 58,851 | -0.66(-2.02%) |
Jul 12, 2024 | 32.10 | 32.73 | 32.10 | 32.60 | 45,629 | +0.28(+0.87%) |
Jul 11, 2024 | 32.31 | 32.49 | 32.31 | 32.32 | 80,741 | +0.07(+0.22%) |
Jul 10, 2024 | 32.22 | 32.42 | 32.09 | 32.25 | 55,161 | -0.52(-1.59%) |
Jul 09, 2024 | 32.75 | 33.00 | 32.70 | 32.77 | 167,007 | -0.29(-0.88%) |
Jul 08, 2024 | 33.12 | 33.12 | 32.91 | 33.06 | 30,169 | -0.39(-1.17%) |
Jul 05, 2024 | 33.38 | 33.45 | 33.29 | 33.45 | 33,481 | -0.17(-0.51%) |
Jul 03, 2024 | 33.57 | 33.62 | 33.50 | 33.62 | 14,880 | +0.10(+0.30%) |
Jul 02, 2024 | 33.02 | 33.69 | 33.02 | 33.52 | 55,026 | +0.72(+2.20%) |
Jul 01, 2024 | 32.63 | 32.84 | 32.62 | 32.80 | 45,229 | +0.26(+0.80%) |
Jun 28, 2024 | 32.64 | 32.66 | 32.37 | 32.54 | 275,541 | +0.30(+0.93%) |
Jun 27, 2024 | 32.43 | 32.46 | 32.17 | 32.24 | 31,529 | +0.01(+0.03%) |
Jun 26, 2024 | 32.14 | 32.39 | 32.12 | 32.23 | 17,866 | -0.15(-0.46%) |
Jun 25, 2024 | 32.06 | 32.38 | 32.06 | 32.38 | 24,056 | +0.28(+0.87%) |
Jun 24, 2024 | 31.85 | 32.15 | 31.79 | 32.10 | 56,185 | +0.05(+0.16%) |
Jun 21, 2024 | 32.00 | 32.14 | 31.91 | 32.05 | 155,305 | -0.44(-1.35%) |
Jun 20, 2024 | 32.72 | 32.95 | 32.34 | 32.49 | 58,288 | -0.01(-0.03%) |
Jun 18, 2024 | 32.49 | 32.82 | 32.49 | 32.50 | 127,574 | +0.11(+0.34%) |
Jun 17, 2024 | 32.27 | 32.46 | 32.18 | 32.39 | 66,616 | -0.07(-0.22%) |
Jun 14, 2024 | 32.60 | 32.72 | 32.39 | 32.46 | 39,649 | -0.82(-2.46%) |
Jun 13, 2024 | 33.53 | 33.64 | 33.23 | 33.28 | 201,014 | +0.04(+0.12%) |
Jun 12, 2024 | 33.67 | 33.68 | 33.20 | 33.24 | 27,745 | +0.25(+0.76%) |
Jun 11, 2024 | 33.15 | 33.21 | 32.92 | 32.99 | 43,617 | -0.28(-0.84%) |
Jun 10, 2024 | 33.00 | 33.40 | 32.84 | 33.27 | 122,540 | -0.12(-0.36%) |
Jun 07, 2024 | 33.40 | 33.70 | 33.39 | 33.39 | 48,871 | -0.41(-1.21%) |
Jun 06, 2024 | 33.39 | 33.80 | 33.28 | 33.80 | 43,305 | +0.41(+1.23%) |
Jun 05, 2024 | 33.41 | 33.69 | 33.20 | 33.39 | 163,971 | -0.43(-1.27%) |
Jun 04, 2024 | 34.01 | 34.14 | 33.80 | 33.82 | 187,173 | -1.08(-3.09%) |
Jun 03, 2024 | 35.33 | 35.58 | 34.86 | 34.90 | 163,289 | +0.06(+0.17%) |
May 31, 2024 | 35.22 | 35.31 | 34.75 | 34.84 | 69,654 | -0.37(-1.05%) |
May 30, 2024 | 35.30 | 35.77 | 35.17 | 35.21 | 79,992 | +0.15(+0.43%) |
May 29, 2024 | 35.09 | 35.12 | 34.89 | 35.06 | 25,773 | -0.29(-0.82%) |
May 28, 2024 | 35.14 | 35.50 | 35.14 | 35.35 | 60,044 | -0.34(-0.95%) |
May 24, 2024 | 35.35 | 35.73 | 35.18 | 35.69 | 81,272 | +0.15(+0.42%) |
May 23, 2024 | 35.68 | 35.88 | 35.35 | 35.54 | 148,791 | -0.05(-0.14%) |
May 22, 2024 | 35.22 | 35.67 | 35.22 | 35.59 | 83,597 | +0.24(+0.68%) |
May 21, 2024 | 35.33 | 35.64 | 35.33 | 35.35 | 38,562 | +0.42(+1.20%) |
May 20, 2024 | 34.55 | 35.26 | 34.55 | 34.93 | 85,593 | +1.11(+3.28%) |
May 17, 2024 | 33.50 | 34.09 | 33.50 | 33.82 | 55,891 | -0.14(-0.41%) |
May 16, 2024 | 33.40 | 33.98 | 33.40 | 33.96 | 184,838 | +0.74(+2.23%) |
May 15, 2024 | 33.30 | 33.31 | 33.16 | 33.22 | 67,782 | -0.05(-0.15%) |
May 14, 2024 | 33.33 | 33.56 | 33.16 | 33.27 | 27,599 | +0.18(+0.54%) |
May 13, 2024 | 32.96 | 33.21 | 32.85 | 33.09 | 43,539 | -0.53(-1.58%) |
May 10, 2024 | 33.87 | 33.87 | 33.50 | 33.62 | 18,928 | -0.71(-2.07%) |
May 09, 2024 | 34.00 | 34.37 | 33.98 | 34.33 | 123,500 | +0.59(+1.75%) |
May 08, 2024 | 33.69 | 33.81 | 33.60 | 33.74 | 30,287 | +0.30(+0.90%) |
May 07, 2024 | 33.73 | 33.73 | 33.39 | 33.44 | 96,304 | -0.81(-2.36%) |
May 06, 2024 | 33.70 | 34.27 | 33.70 | 34.25 | 36,083 | +0.55(+1.63%) |
May 03, 2024 | 34.01 | 34.10 | 33.50 | 33.70 | 45,427 | -0.15(-0.44%) |
May 02, 2024 | 33.28 | 33.86 | 33.24 | 33.85 | 114,316 | +1.52(+4.70%) |