Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 32.34 | 32.39 | 32.15 | 32.25 | 37,545 | -0.24(-0.74%) |
Jul 26, 2024 | 32.08 | 32.49 | 32.05 | 32.49 | 58,450 | +0.53(+1.66%) |
Jul 25, 2024 | 31.64 | 32.02 | 31.61 | 31.96 | 93,099 | -0.32(-0.99%) |
Jul 24, 2024 | 32.28 | 32.45 | 32.18 | 32.28 | 216,140 | +0.22(+0.69%) |
Jul 23, 2024 | 32.31 | 32.34 | 32.04 | 32.06 | 118,301 | -0.57(-1.75%) |
Jul 22, 2024 | 32.48 | 32.63 | 32.41 | 32.63 | 29,931 | +0.54(+1.68%) |
Jul 19, 2024 | 32.16 | 32.16 | 32.01 | 32.09 | 38,549 | -0.24(-0.74%) |
Jul 18, 2024 | 32.18 | 32.50 | 32.16 | 32.33 | 54,752 | +0.51(+1.60%) |
Jul 17, 2024 | 31.58 | 32.06 | 31.47 | 31.82 | 178,051 | +0.58(+1.86%) |
Jul 16, 2024 | 31.18 | 31.43 | 31.14 | 31.24 | 38,101 | +0.13(+0.42%) |
Jul 15, 2024 | 31.31 | 31.37 | 31.10 | 31.11 | 112,966 | -0.26(-0.83%) |
Jul 12, 2024 | 31.46 | 31.57 | 31.36 | 31.37 | 47,005 | +0.06(+0.19%) |
Jul 11, 2024 | 31.56 | 31.63 | 31.31 | 31.31 | 80,765 | +0.06(+0.19%) |
Jul 10, 2024 | 30.96 | 31.36 | 30.96 | 31.25 | 40,150 | +0.65(+2.12%) |
Jul 09, 2024 | 30.54 | 30.69 | 30.44 | 30.60 | 65,475 | +0.04(+0.13%) |
Jul 08, 2024 | 30.68 | 30.69 | 30.52 | 30.56 | 30,586 | -0.10(-0.33%) |
Jul 05, 2024 | 30.47 | 30.66 | 30.38 | 30.66 | 35,975 | +0.26(+0.86%) |
Jul 03, 2024 | 30.14 | 30.40 | 30.14 | 30.40 | 16,066 | +0.36(+1.20%) |
Jul 02, 2024 | 29.88 | 30.04 | 29.81 | 30.04 | 59,430 | -0.06(-0.20%) |
Jul 01, 2024 | 30.05 | 30.15 | 29.95 | 30.10 | 74,034 | +0.51(+1.72%) |
Jun 28, 2024 | 29.75 | 29.75 | 29.51 | 29.59 | 112,106 | -0.30(-1.00%) |
Jun 27, 2024 | 29.80 | 29.89 | 29.75 | 29.89 | 217,945 | +0.14(+0.46%) |
Jun 26, 2024 | 29.70 | 29.90 | 29.56 | 29.75 | 48,025 | -0.42(-1.38%) |
Jun 25, 2024 | 30.34 | 30.34 | 30.01 | 30.17 | 50,465 | -0.17(-0.56%) |
Jun 24, 2024 | 30.36 | 30.44 | 30.20 | 30.34 | 52,261 | +0.21(+0.70%) |
Jun 21, 2024 | 30.11 | 30.28 | 30.11 | 30.13 | 41,470 | +0.00(+0.00%) |
Jun 20, 2024 | 30.13 | 30.41 | 30.08 | 30.13 | 53,116 | -0.18(-0.59%) |
Jun 18, 2024 | 30.18 | 30.45 | 30.18 | 30.31 | 91,766 | +0.02(+0.07%) |
Jun 17, 2024 | 30.05 | 30.30 | 29.98 | 30.29 | 40,040 | +0.15(+0.50%) |
Jun 14, 2024 | 30.03 | 30.21 | 30.00 | 30.14 | 55,244 | -0.21(-0.69%) |
Jun 13, 2024 | 30.18 | 30.35 | 30.17 | 30.35 | 521,574 | +0.12(+0.40%) |
Jun 12, 2024 | 30.48 | 30.49 | 30.15 | 30.23 | 267,036 | -0.28(-0.92%) |
Jun 11, 2024 | 30.27 | 30.51 | 30.18 | 30.51 | 64,700 | +0.20(+0.66%) |
Jun 10, 2024 | 30.23 | 30.43 | 30.14 | 30.31 | 37,695 | -0.07(-0.23%) |
Jun 07, 2024 | 30.39 | 30.50 | 30.19 | 30.38 | 44,385 | -0.39(-1.27%) |
Jun 06, 2024 | 30.53 | 30.77 | 30.53 | 30.77 | 110,898 | -0.45(-1.44%) |
Jun 05, 2024 | 31.43 | 31.43 | 30.99 | 31.22 | 35,417 | +0.09(+0.29%) |
Jun 04, 2024 | 31.09 | 31.30 | 31.09 | 31.13 | 400,046 | -0.05(-0.16%) |
Jun 03, 2024 | 31.16 | 31.34 | 31.16 | 31.18 | 39,649 | +0.23(+0.74%) |
May 31, 2024 | 31.25 | 31.25 | 30.90 | 30.95 | 35,439 | -0.14(-0.47%) |
May 30, 2024 | 30.94 | 31.16 | 30.94 | 31.09 | 35,691 | +0.21(+0.70%) |
May 29, 2024 | 30.98 | 31.15 | 30.87 | 30.88 | 56,920 | -0.57(-1.81%) |
May 28, 2024 | 31.45 | 31.52 | 31.26 | 31.45 | 37,202 | -0.09(-0.29%) |
May 24, 2024 | 31.55 | 31.63 | 31.43 | 31.54 | 27,052 | +0.04(+0.14%) |
May 23, 2024 | 31.57 | 31.61 | 31.34 | 31.50 | 20,669 | -0.45(-1.42%) |
May 22, 2024 | 32.00 | 32.07 | 31.90 | 31.95 | 24,253 | -0.16(-0.51%) |
May 21, 2024 | 32.02 | 32.33 | 31.89 | 32.12 | 40,300 | +0.04(+0.12%) |
May 20, 2024 | 31.95 | 32.21 | 31.94 | 32.08 | 50,856 | +0.18(+0.56%) |
May 17, 2024 | 31.71 | 32.02 | 31.71 | 31.90 | 30,391 | -0.02(-0.06%) |
May 16, 2024 | 31.64 | 31.94 | 31.63 | 31.92 | 30,068 | +0.15(+0.47%) |
May 15, 2024 | 31.74 | 31.81 | 31.61 | 31.77 | 359,713 | -0.35(-1.09%) |
May 14, 2024 | 32.09 | 32.17 | 31.97 | 32.12 | 53,256 | -0.08(-0.25%) |
May 13, 2024 | 32.25 | 32.32 | 32.15 | 32.20 | 26,380 | +0.11(+0.34%) |
May 10, 2024 | 31.99 | 32.16 | 31.91 | 32.09 | 64,025 | +0.29(+0.91%) |
May 09, 2024 | 31.64 | 31.84 | 31.49 | 31.80 | 40,152 | +0.71(+2.27%) |
May 08, 2024 | 31.18 | 31.36 | 30.94 | 31.09 | 42,241 | +0.64(+2.12%) |
May 07, 2024 | 30.15 | 30.57 | 30.15 | 30.45 | 90,721 | +0.22(+0.73%) |
May 06, 2024 | 30.35 | 30.58 | 30.19 | 30.23 | 392,650 | -0.22(-0.72%) |
May 03, 2024 | 30.44 | 30.45 | 30.24 | 30.45 | 48,389 | +0.22(+0.73%) |
May 02, 2024 | 30.44 | 30.44 | 30.05 | 30.23 | 33,532 | -0.09(-0.30%) |