Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 30.88 | 31.08 | 30.88 | 31.02 | 18,646 | -0.16(-0.51%) |
Jul 22, 2024 | 30.87 | 31.18 | 30.87 | 31.18 | 34,468 | +0.30(+0.97%) |
Jul 19, 2024 | 31.10 | 31.23 | 30.87 | 30.88 | 78,192 | -0.42(-1.34%) |
Jul 18, 2024 | 31.50 | 31.53 | 31.30 | 31.30 | 66,656 | -0.31(-0.98%) |
Jul 17, 2024 | 31.73 | 31.75 | 31.51 | 31.61 | 110,098 | -0.12(-0.37%) |
Jul 16, 2024 | 31.51 | 31.73 | 31.51 | 31.73 | 26,367 | +0.07(+0.21%) |
Jul 15, 2024 | 31.77 | 31.88 | 31.64 | 31.66 | 26,445 | -0.40(-1.24%) |
Jul 12, 2024 | 31.99 | 32.17 | 31.99 | 32.05 | 19,353 | -0.09(-0.30%) |
Jul 11, 2024 | 31.81 | 32.24 | 31.81 | 32.15 | 99,815 | +0.16(+0.50%) |
Jul 10, 2024 | 32.09 | 32.10 | 31.94 | 31.99 | 35,660 | -0.05(-0.16%) |
Jul 09, 2024 | 32.31 | 32.37 | 32.04 | 32.04 | 29,818 | -0.26(-0.80%) |
Jul 08, 2024 | 32.51 | 32.51 | 32.25 | 32.30 | 28,531 | -0.45(-1.37%) |
Jul 05, 2024 | 32.73 | 32.84 | 32.71 | 32.75 | 35,347 | +0.19(+0.58%) |
Jul 03, 2024 | 32.43 | 32.58 | 32.43 | 32.56 | 8,945 | +0.28(+0.88%) |
Jul 02, 2024 | 32.36 | 32.36 | 32.21 | 32.28 | 93,435 | -0.02(-0.07%) |
Jul 01, 2024 | 32.11 | 32.30 | 32.03 | 32.30 | 1,820,849 | +0.24(+0.75%) |
Jun 28, 2024 | 32.38 | 32.38 | 32.04 | 32.06 | 24,526 | -0.18(-0.55%) |
Jun 27, 2024 | 32.32 | 32.36 | 32.21 | 32.24 | 16,391 | +0.18(+0.55%) |
Jun 26, 2024 | 32.12 | 32.23 | 32.06 | 32.06 | 30,936 | -0.13(-0.40%) |
Jun 25, 2024 | 32.44 | 32.44 | 32.19 | 32.19 | 22,044 | -0.46(-1.41%) |
Jun 24, 2024 | 32.39 | 32.68 | 32.39 | 32.65 | 19,088 | +0.34(+1.05%) |
Jun 21, 2024 | 32.60 | 32.61 | 32.31 | 32.31 | 24,010 | -0.41(-1.25%) |
Jun 20, 2024 | 32.77 | 32.89 | 32.69 | 32.72 | 34,809 | +0.01(+0.03%) |
Jun 18, 2024 | 32.39 | 32.72 | 32.39 | 32.71 | 22,671 | +0.30(+0.93%) |
Jun 17, 2024 | 32.33 | 32.46 | 32.27 | 32.41 | 32,185 | -0.17(-0.52%) |
Jun 14, 2024 | 32.63 | 32.69 | 32.56 | 32.58 | 18,266 | -0.02(-0.06%) |
Jun 13, 2024 | 32.78 | 32.85 | 32.59 | 32.60 | 21,372 | -0.15(-0.46%) |
Jun 12, 2024 | 32.95 | 32.95 | 32.69 | 32.75 | 45,012 | +0.07(+0.20%) |
Jun 11, 2024 | 32.56 | 32.71 | 32.56 | 32.68 | 19,966 | +0.06(+0.20%) |
Jun 10, 2024 | 32.59 | 32.71 | 32.48 | 32.62 | 35,341 | +0.39(+1.21%) |
Jun 07, 2024 | 32.49 | 32.49 | 32.23 | 32.23 | 24,341 | -0.71(-2.16%) |
Jun 06, 2024 | 32.67 | 32.95 | 32.67 | 32.94 | 23,853 | +0.55(+1.69%) |
Jun 05, 2024 | 32.22 | 32.42 | 32.16 | 32.39 | 23,185 | +0.28(+0.88%) |
Jun 04, 2024 | 32.36 | 32.36 | 32.06 | 32.11 | 34,735 | -0.53(-1.62%) |
Jun 03, 2024 | 32.92 | 32.92 | 32.47 | 32.64 | 107,415 | -0.06(-0.18%) |
May 31, 2024 | 33.21 | 33.21 | 32.66 | 32.70 | 32,923 | -0.34(-1.03%) |
May 30, 2024 | 33.26 | 33.35 | 33.02 | 33.04 | 30,232 | -0.52(-1.55%) |
May 29, 2024 | 33.86 | 33.86 | 33.54 | 33.56 | 20,987 | -0.52(-1.53%) |
May 28, 2024 | 33.97 | 34.10 | 33.81 | 34.08 | 97,093 | +0.64(+1.90%) |
May 24, 2024 | 33.50 | 33.51 | 33.44 | 33.44 | 31,183 | +0.03(+0.09%) |
May 23, 2024 | 33.96 | 34.04 | 33.40 | 33.41 | 47,514 | -0.33(-0.97%) |
May 22, 2024 | 33.92 | 33.92 | 33.69 | 33.74 | 32,512 | -0.39(-1.15%) |
May 21, 2024 | 34.14 | 34.28 | 33.98 | 34.13 | 18,961 | -0.02(-0.05%) |
May 20, 2024 | 33.84 | 34.22 | 33.80 | 34.15 | 91,424 | +0.40(+1.18%) |
May 17, 2024 | 33.51 | 33.75 | 33.42 | 33.75 | 20,158 | +0.71(+2.15%) |
May 16, 2024 | 33.03 | 33.09 | 32.98 | 33.04 | 27,654 | +0.08(+0.24%) |
May 15, 2024 | 32.78 | 32.99 | 32.61 | 32.96 | 52,065 | +0.27(+0.83%) |
May 14, 2024 | 32.59 | 32.75 | 32.59 | 32.69 | 33,623 | -0.06(-0.18%) |
May 13, 2024 | 32.65 | 32.75 | 32.65 | 32.75 | 93,093 | +0.22(+0.68%) |
May 10, 2024 | 32.62 | 32.62 | 32.48 | 32.53 | 31,592 | +0.04(+0.11%) |
May 09, 2024 | 31.96 | 32.49 | 31.96 | 32.49 | 63,678 | +0.26(+0.82%) |
May 08, 2024 | 32.15 | 32.32 | 32.13 | 32.23 | 34,720 | -0.15(-0.46%) |
May 07, 2024 | 32.32 | 32.48 | 32.32 | 32.38 | 32,748 | -0.06(-0.18%) |
May 06, 2024 | 32.21 | 32.54 | 32.21 | 32.44 | 36,352 | +0.44(+1.37%) |
May 03, 2024 | 32.00 | 32.01 | 31.84 | 32.00 | 46,279 | +0.18(+0.57%) |
May 02, 2024 | 31.67 | 31.89 | 31.63 | 31.82 | 564,394 | +0.10(+0.32%) |