Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 34.22 | 34.61 | 34.02 | 34.09 | 907,097 | -0.18(-0.53%) |
Jul 23, 2024 | 34.03 | 34.52 | 33.90 | 34.27 | 738,237 | +0.22(+0.65%) |
Jul 22, 2024 | 34.08 | 34.22 | 33.70 | 34.05 | 1,089,887 | +0.09(+0.27%) |
Jul 19, 2024 | 34.46 | 34.46 | 33.73 | 33.96 | 646,389 | -0.46(-1.34%) |
Jul 18, 2024 | 34.19 | 34.81 | 34.18 | 34.42 | 787,963 | -0.02(-0.06%) |
Jul 17, 2024 | 34.33 | 34.76 | 34.27 | 34.44 | 916,525 | +0.04(+0.12%) |
Jul 16, 2024 | 34.00 | 34.46 | 33.81 | 34.40 | 862,066 | +0.76(+2.26%) |
Jul 15, 2024 | 33.30 | 33.98 | 33.30 | 33.64 | 777,963 | +0.54(+1.63%) |
Jul 12, 2024 | 32.50 | 33.23 | 32.50 | 33.10 | 798,189 | +0.78(+2.41%) |
Jul 11, 2024 | 31.93 | 32.42 | 31.76 | 32.32 | 855,774 | +0.95(+3.03%) |
Jul 10, 2024 | 31.68 | 31.69 | 31.02 | 31.37 | 675,653 | -0.19(-0.60%) |
Jul 09, 2024 | 31.84 | 31.98 | 31.43 | 31.56 | 807,043 | -0.35(-1.10%) |
Jul 08, 2024 | 31.70 | 31.98 | 31.52 | 31.91 | 654,774 | +0.39(+1.24%) |
Jul 05, 2024 | 31.36 | 31.56 | 31.27 | 31.52 | 655,745 | +0.12(+0.38%) |
Jul 03, 2024 | 31.50 | 31.56 | 31.38 | 31.40 | 335,022 | -0.04(-0.13%) |
Jul 02, 2024 | 31.30 | 31.56 | 31.30 | 31.44 | 617,541 | +0.24(+0.77%) |
Jul 01, 2024 | 31.35 | 31.48 | 30.99 | 31.20 | 945,993 | -0.16(-0.51%) |
Jun 28, 2024 | 31.20 | 31.79 | 31.02 | 31.36 | 1,960,705 | +0.25(+0.80%) |
Jun 27, 2024 | 30.77 | 31.11 | 30.50 | 31.11 | 1,224,691 | +0.57(+1.87%) |
Jun 26, 2024 | 30.05 | 30.82 | 30.05 | 30.54 | 1,169,392 | +0.34(+1.13%) |
Jun 25, 2024 | 30.50 | 30.55 | 30.07 | 30.20 | 657,329 | -0.33(-1.08%) |
Jun 24, 2024 | 30.20 | 30.96 | 30.18 | 30.53 | 1,117,877 | +0.44(+1.46%) |
Jun 21, 2024 | 29.33 | 30.10 | 29.33 | 30.09 | 3,910,898 | +0.88(+3.01%) |
Jun 20, 2024 | 29.05 | 29.50 | 28.98 | 29.21 | 958,575 | +0.06(+0.21%) |
Jun 18, 2024 | 29.31 | 29.46 | 28.98 | 29.15 | 940,878 | -0.13(-0.44%) |
Jun 17, 2024 | 29.02 | 29.51 | 28.87 | 29.28 | 868,723 | +0.09(+0.31%) |
Jun 14, 2024 | 28.74 | 29.20 | 28.59 | 29.19 | 694,713 | +0.14(+0.48%) |
Jun 13, 2024 | 29.27 | 29.32 | 28.67 | 29.05 | 1,155,365 | -0.27(-0.92%) |
Jun 12, 2024 | 29.50 | 29.96 | 29.21 | 29.32 | 937,189 | +0.22(+0.76%) |
Jun 11, 2024 | 29.04 | 29.15 | 28.79 | 29.10 | 663,929 | -0.15(-0.51%) |
Jun 10, 2024 | 28.80 | 29.35 | 28.80 | 29.25 | 688,798 | +0.07(+0.24%) |
Jun 07, 2024 | 28.91 | 29.23 | 28.75 | 29.18 | 684,377 | +0.09(+0.31%) |
Jun 06, 2024 | 29.43 | 29.60 | 28.91 | 29.09 | 1,100,039 | -0.41(-1.39%) |
Jun 05, 2024 | 29.37 | 29.73 | 28.90 | 29.50 | 1,846,296 | +0.24(+0.82%) |
Jun 04, 2024 | 29.41 | 29.61 | 29.24 | 29.26 | 1,615,063 | -0.24(-0.81%) |
Jun 03, 2024 | 30.04 | 30.04 | 29.39 | 29.50 | 850,877 | -0.36(-1.21%) |
May 31, 2024 | 29.79 | 29.89 | 29.35 | 29.86 | 943,762 | +0.28(+0.95%) |
May 30, 2024 | 30.02 | 30.05 | 29.52 | 29.58 | 990,949 | -0.33(-1.10%) |
May 29, 2024 | 29.94 | 30.09 | 29.74 | 29.91 | 709,011 | -0.32(-1.06%) |
May 28, 2024 | 31.05 | 31.05 | 30.20 | 30.23 | 757,752 | -0.74(-2.39%) |
May 24, 2024 | 30.98 | 31.28 | 30.55 | 30.97 | 703,620 | +0.02(+0.06%) |
May 23, 2024 | 31.14 | 31.14 | 30.80 | 30.95 | 741,638 | -0.21(-0.67%) |
May 22, 2024 | 31.14 | 31.41 | 31.06 | 31.16 | 801,917 | +0.02(+0.06%) |
May 21, 2024 | 30.82 | 31.17 | 30.65 | 31.14 | 581,711 | +0.15(+0.48%) |
May 20, 2024 | 31.04 | 31.35 | 30.95 | 30.99 | 762,284 | -0.19(-0.61%) |
May 17, 2024 | 30.82 | 31.30 | 30.62 | 31.18 | 767,887 | +0.36(+1.17%) |
May 16, 2024 | 30.68 | 31.19 | 30.59 | 30.82 | 994,466 | +0.23(+0.75%) |
May 15, 2024 | 30.45 | 30.59 | 30.25 | 30.59 | 1,028,261 | +0.32(+1.06%) |
May 14, 2024 | 30.84 | 30.99 | 30.25 | 30.27 | 707,852 | -0.12(-0.39%) |
May 13, 2024 | 30.83 | 30.95 | 30.33 | 30.39 | 834,874 | -0.24(-0.78%) |
May 10, 2024 | 30.54 | 31.06 | 30.47 | 30.63 | 1,057,313 | +0.09(+0.29%) |
May 09, 2024 | 30.81 | 30.81 | 30.34 | 30.54 | 848,668 | -0.27(-0.88%) |
May 08, 2024 | 30.90 | 30.98 | 30.39 | 30.81 | 1,291,638 | +0.11(+0.36%) |
May 07, 2024 | 30.01 | 30.96 | 30.00 | 30.70 | 1,360,714 | +0.78(+2.61%) |
May 06, 2024 | 29.98 | 30.33 | 29.73 | 29.92 | 825,610 | +0.27(+0.91%) |
May 03, 2024 | 30.70 | 30.81 | 29.61 | 29.65 | 1,018,771 | -0.38(-1.27%) |
May 02, 2024 | 29.05 | 30.59 | 29.00 | 30.03 | 1,647,348 | +0.96(+3.30%) |