Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 31.89 | 32.65 | 31.89 | 32.23 | 1,824,132 | +0.07(+0.22%) |
Jul 17, 2024 | 31.49 | 32.30 | 31.40 | 32.16 | 2,918,589 | +0.80(+2.55%) |
Jul 16, 2024 | 30.67 | 31.41 | 30.59 | 31.36 | 2,099,713 | +0.81(+2.65%) |
Jul 15, 2024 | 30.79 | 30.91 | 30.53 | 30.55 | 1,789,867 | -0.42(-1.36%) |
Jul 12, 2024 | 31.07 | 31.27 | 30.77 | 30.97 | 2,506,428 | +0.10(+0.32%) |
Jul 11, 2024 | 30.47 | 31.05 | 30.42 | 30.87 | 2,580,955 | +0.46(+1.51%) |
Jul 10, 2024 | 30.24 | 30.46 | 30.12 | 30.41 | 1,967,341 | +0.37(+1.23%) |
Jul 09, 2024 | 30.12 | 30.24 | 30.00 | 30.04 | 2,522,642 | -0.11(-0.36%) |
Jul 08, 2024 | 30.36 | 30.38 | 29.98 | 30.15 | 1,820,703 | -0.14(-0.46%) |
Jul 05, 2024 | 30.23 | 30.31 | 30.06 | 30.29 | 1,649,064 | +0.05(+0.17%) |
Jul 03, 2024 | 30.60 | 30.64 | 30.16 | 30.24 | 726,988 | -0.31(-1.01%) |
Jul 02, 2024 | 30.49 | 30.66 | 30.35 | 30.55 | 1,786,635 | +0.12(+0.39%) |
Jul 01, 2024 | 30.59 | 30.74 | 30.39 | 30.43 | 2,159,512 | -0.06(-0.20%) |
Jun 28, 2024 | 30.18 | 30.51 | 30.07 | 30.49 | 3,256,915 | +0.27(+0.89%) |
Jun 27, 2024 | 30.26 | 30.32 | 30.01 | 30.22 | 1,716,290 | +0.00(+0.00%) |
Jun 26, 2024 | 30.26 | 30.37 | 30.13 | 30.22 | 1,892,078 | -0.15(-0.49%) |
Jun 25, 2024 | 30.89 | 31.03 | 30.36 | 30.37 | 2,350,693 | -0.59(-1.91%) |
Jun 24, 2024 | 30.64 | 31.11 | 30.61 | 30.96 | 2,435,829 | +0.32(+1.04%) |
Jun 21, 2024 | 30.62 | 30.84 | 30.40 | 30.64 | 3,825,826 | +0.16(+0.52%) |
Jun 20, 2024 | 30.33 | 30.72 | 30.26 | 30.48 | 1,888,441 | +0.11(+0.36%) |
Jun 18, 2024 | 30.77 | 30.90 | 30.32 | 30.37 | 2,291,214 | -0.37(-1.20%) |
Jun 17, 2024 | 30.37 | 30.83 | 30.27 | 30.74 | 1,929,080 | +0.26(+0.85%) |
Jun 14, 2024 | 30.65 | 30.74 | 30.35 | 30.48 | 2,176,973 | -0.17(-0.55%) |
Jun 13, 2024 | 30.50 | 30.76 | 30.25 | 30.65 | 2,240,379 | +0.15(+0.49%) |
Jun 12, 2024 | 30.81 | 30.82 | 30.41 | 30.50 | 2,068,729 | -0.15(-0.49%) |
Jun 11, 2024 | 30.44 | 30.67 | 30.35 | 30.65 | 1,771,988 | +0.07(+0.23%) |
Jun 10, 2024 | 30.58 | 30.64 | 30.14 | 30.58 | 2,419,117 | -0.06(-0.20%) |
Jun 07, 2024 | 30.66 | 31.09 | 30.52 | 30.64 | 1,877,379 | -0.24(-0.78%) |
Jun 06, 2024 | 30.66 | 31.05 | 30.48 | 30.88 | 2,016,542 | +0.28(+0.92%) |
Jun 05, 2024 | 30.65 | 30.74 | 30.41 | 30.60 | 3,118,639 | -0.14(-0.46%) |
Jun 04, 2024 | 30.78 | 31.09 | 30.72 | 30.74 | 2,372,708 | -0.17(-0.55%) |
Jun 03, 2024 | 31.04 | 31.40 | 30.57 | 30.91 | 3,097,014 | -0.07(-0.23%) |
May 31, 2024 | 30.71 | 31.34 | 30.65 | 30.98 | 9,146,853 | +0.19(+0.62%) |
May 30, 2024 | 33.68 | 33.84 | 30.51 | 30.79 | 9,428,965 | -3.31(-9.71%) |
May 29, 2024 | 34.44 | 34.55 | 34.02 | 34.10 | 3,767,222 | -0.60(-1.73%) |
May 28, 2024 | 34.99 | 35.00 | 34.33 | 34.70 | 2,640,830 | -0.41(-1.17%) |
May 24, 2024 | 34.88 | 35.24 | 34.80 | 35.11 | 2,474,878 | +0.36(+1.04%) |
May 23, 2024 | 35.25 | 35.33 | 34.70 | 34.75 | 2,290,821 | -0.72(-2.03%) |
May 22, 2024 | 35.96 | 36.06 | 35.35 | 35.47 | 2,329,190 | -0.96(-2.64%) |
May 21, 2024 | 36.77 | 36.80 | 36.18 | 36.43 | 2,337,972 | -0.34(-0.92%) |
May 20, 2024 | 36.30 | 36.86 | 36.11 | 36.77 | 3,195,562 | +0.46(+1.27%) |
May 17, 2024 | 36.09 | 36.33 | 35.89 | 36.31 | 2,887,563 | +0.22(+0.61%) |
May 16, 2024 | 35.72 | 36.28 | 35.62 | 36.09 | 2,217,384 | +0.49(+1.38%) |
May 15, 2024 | 35.83 | 35.94 | 35.47 | 35.60 | 1,704,554 | -0.18(-0.50%) |
May 14, 2024 | 35.65 | 35.98 | 35.56 | 35.78 | 1,674,019 | +0.23(+0.65%) |
May 13, 2024 | 35.63 | 36.15 | 35.49 | 35.55 | 1,671,880 | -0.08(-0.22%) |
May 10, 2024 | 35.39 | 35.71 | 35.30 | 35.63 | 1,093,891 | +0.24(+0.68%) |
May 09, 2024 | 35.23 | 35.42 | 34.86 | 35.39 | 1,044,597 | +0.27(+0.77%) |
May 08, 2024 | 35.30 | 35.35 | 35.02 | 35.12 | 1,199,963 | -0.19(-0.54%) |
May 07, 2024 | 34.99 | 35.35 | 34.85 | 35.31 | 1,575,188 | +0.51(+1.47%) |
May 06, 2024 | 35.31 | 35.33 | 34.59 | 34.80 | 2,212,159 | -0.37(-1.05%) |
May 03, 2024 | 35.50 | 35.50 | 34.82 | 35.17 | 1,627,937 | -0.25(-0.71%) |
May 02, 2024 | 35.36 | 35.51 | 35.10 | 35.42 | 1,668,942 | +0.17(+0.48%) |