Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 30.58 | 30.74 | 30.43 | 30.48 | 7,129 | +0.25(+0.83%) |
Jul 25, 2024 | 30.81 | 30.91 | 30.23 | 30.23 | 400,468 | -0.60(-1.95%) |
Jul 24, 2024 | 31.39 | 31.39 | 30.79 | 30.83 | 4,263 | -0.93(-2.93%) |
Jul 23, 2024 | 31.91 | 32.24 | 31.76 | 31.76 | 2,008,127 | -0.14(-0.45%) |
Jul 22, 2024 | 31.78 | 32.01 | 31.65 | 31.90 | 7,904 | +0.51(+1.64%) |
Jul 19, 2024 | 31.57 | 31.57 | 31.39 | 31.39 | 33,567 | -0.22(-0.70%) |
Jul 18, 2024 | 31.91 | 31.95 | 31.33 | 31.61 | 4,782 | -0.27(-0.86%) |
Jul 17, 2024 | 32.25 | 32.25 | 31.84 | 31.88 | 25,431 | -1.00(-3.03%) |
Jul 16, 2024 | 33.15 | 33.15 | 32.80 | 32.88 | 1,411,215 | -0.07(-0.21%) |
Jul 15, 2024 | 33.15 | 33.20 | 32.93 | 32.95 | 10,791 | +0.03(+0.09%) |
Jul 12, 2024 | 32.80 | 33.19 | 32.80 | 32.92 | 3,866 | +0.10(+0.30%) |
Jul 11, 2024 | 33.54 | 33.54 | 32.79 | 32.82 | 12,177 | -0.73(-2.17%) |
Jul 10, 2024 | 33.37 | 33.55 | 33.27 | 33.55 | 8,476 | +0.31(+0.93%) |
Jul 09, 2024 | 33.40 | 33.42 | 33.19 | 33.24 | 4,126 | -0.05(-0.15%) |
Jul 08, 2024 | 33.31 | 33.31 | 33.17 | 33.29 | 34,722 | +0.01(+0.03%) |
Jul 05, 2024 | 32.94 | 33.28 | 32.94 | 33.28 | 8,844 | +0.42(+1.28%) |
Jul 03, 2024 | 32.60 | 32.88 | 32.56 | 32.86 | 11,455 | +0.38(+1.17%) |
Jul 02, 2024 | 32.37 | 32.63 | 32.30 | 32.48 | 2,095,005 | +0.09(+0.28%) |
Jul 01, 2024 | 32.27 | 32.50 | 32.05 | 32.39 | 1,594,871 | +0.23(+0.72%) |
Jun 28, 2024 | 32.69 | 32.79 | 32.16 | 32.16 | 4,358,296 | -0.29(-0.89%) |
Jun 27, 2024 | 32.49 | 32.56 | 32.35 | 32.45 | 55,374 | +0.06(+0.18%) |
Jun 26, 2024 | 32.12 | 32.39 | 32.12 | 32.39 | 39,549 | +0.23(+0.70%) |
Jun 25, 2024 | 31.96 | 32.17 | 31.95 | 32.17 | 14,560 | +0.46(+1.45%) |
Jun 24, 2024 | 32.03 | 32.18 | 31.71 | 31.71 | 4,299 | -0.45(-1.41%) |
Jun 21, 2024 | 32.24 | 32.31 | 32.09 | 32.16 | 5,965 | -0.14(-0.42%) |
Jun 20, 2024 | 32.76 | 32.76 | 32.15 | 32.30 | 10,437 | -0.28(-0.85%) |
Jun 18, 2024 | 32.51 | 32.57 | 32.49 | 32.57 | 12,308 | +0.08(+0.24%) |
Jun 17, 2024 | 32.24 | 32.65 | 32.13 | 32.49 | 6,005 | +0.36(+1.13%) |
Jun 14, 2024 | 31.90 | 32.14 | 31.88 | 32.13 | 4,883 | +0.09(+0.27%) |
Jun 13, 2024 | 32.08 | 32.09 | 31.80 | 32.04 | 7,817 | +0.23(+0.73%) |
Jun 12, 2024 | 31.66 | 31.87 | 31.66 | 31.81 | 10,170 | +0.50(+1.61%) |
Jun 11, 2024 | 31.01 | 31.31 | 31.01 | 31.31 | 2,827 | +0.36(+1.16%) |
Jun 10, 2024 | 30.87 | 31.10 | 30.87 | 30.95 | 364,110 | +0.04(+0.12%) |
Jun 07, 2024 | 30.97 | 30.97 | 30.91 | 30.91 | 231 | +0.01(+0.03%) |
Jun 06, 2024 | 31.01 | 31.01 | 30.78 | 30.90 | 2,339 | +0.03(+0.08%) |
Jun 05, 2024 | 30.46 | 30.88 | 30.45 | 30.88 | 7,478 | +0.65(+2.16%) |
Jun 04, 2024 | 30.09 | 30.23 | 30.02 | 30.23 | 3,554 | -0.08(-0.28%) |
Jun 03, 2024 | 30.09 | 30.31 | 29.85 | 30.31 | 59,096 | +0.67(+2.26%) |
May 31, 2024 | 29.92 | 29.94 | 29.38 | 29.64 | 124,436 | -0.03(-0.10%) |
May 30, 2024 | 30.06 | 30.06 | 29.67 | 29.67 | 1,658,598 | -0.79(-2.59%) |
May 29, 2024 | 30.36 | 30.52 | 30.36 | 30.46 | 1,339 | -0.08(-0.27%) |
May 28, 2024 | 30.42 | 30.54 | 30.42 | 30.54 | 1,787 | +0.16(+0.53%) |
May 24, 2024 | 30.22 | 30.42 | 30.22 | 30.38 | 5,125 | +0.22(+0.74%) |
May 23, 2024 | 30.42 | 30.43 | 30.16 | 30.16 | 1,202 | +0.05(+0.17%) |
May 22, 2024 | 30.19 | 30.19 | 29.99 | 30.11 | 943 | -0.10(-0.34%) |
May 21, 2024 | 30.14 | 30.21 | 30.14 | 30.21 | 460 | +0.13(+0.43%) |
May 20, 2024 | 30.12 | 30.13 | 30.06 | 30.08 | 1,831 | +0.22(+0.72%) |
May 17, 2024 | 29.91 | 29.91 | 29.86 | 29.87 | 2,024 | -0.07(-0.25%) |
May 16, 2024 | 30.10 | 30.10 | 29.94 | 29.94 | 634 | -0.13(-0.45%) |
May 15, 2024 | 29.85 | 30.07 | 29.85 | 30.07 | 6,215 | +0.52(+1.75%) |
May 14, 2024 | 29.30 | 29.56 | 29.30 | 29.56 | 1,693 | +0.19(+0.64%) |
May 13, 2024 | 29.51 | 29.51 | 29.30 | 29.37 | 4,418 | -0.04(-0.13%) |
May 10, 2024 | 29.54 | 29.54 | 29.40 | 29.41 | 712 | +0.07(+0.25%) |
May 09, 2024 | 29.26 | 29.38 | 29.26 | 29.34 | 3,399 | +0.02(+0.05%) |
May 08, 2024 | 29.21 | 29.33 | 29.21 | 29.32 | 2,599 | +0.00(+0.00%) |
May 07, 2024 | 29.30 | 29.40 | 29.30 | 29.32 | 3,075 | +0.02(+0.07%) |
May 06, 2024 | 28.96 | 29.30 | 28.96 | 29.30 | 4,168 | +0.48(+1.65%) |
May 03, 2024 | 28.76 | 28.88 | 28.63 | 28.82 | 10,954 | +0.51(+1.82%) |
May 02, 2024 | 28.17 | 28.34 | 28.01 | 28.31 | 7,509 | +0.34(+1.22%) |