Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 34.75 | 35.05 | 34.58 | 34.91 | 867,360 | +0.11(+0.32%) |
Jul 18, 2024 | 34.62 | 35.45 | 34.62 | 34.80 | 723,653 | -0.04(-0.11%) |
Jul 17, 2024 | 34.43 | 35.09 | 34.42 | 34.84 | 1,099,017 | +0.29(+0.84%) |
Jul 16, 2024 | 33.65 | 34.70 | 33.65 | 34.55 | 1,119,619 | +1.08(+3.23%) |
Jul 15, 2024 | 33.23 | 33.82 | 32.98 | 33.47 | 1,051,471 | +0.46(+1.39%) |
Jul 12, 2024 | 32.95 | 33.40 | 32.93 | 33.01 | 784,173 | +0.25(+0.76%) |
Jul 11, 2024 | 32.26 | 32.95 | 32.25 | 32.76 | 1,248,008 | +0.95(+2.99%) |
Jul 10, 2024 | 31.36 | 31.88 | 31.29 | 31.81 | 737,009 | +0.60(+1.92%) |
Jul 09, 2024 | 30.90 | 31.52 | 30.90 | 31.21 | 829,345 | +0.16(+0.52%) |
Jul 08, 2024 | 31.31 | 31.52 | 31.03 | 31.05 | 572,020 | -0.04(-0.13%) |
Jul 05, 2024 | 31.19 | 31.42 | 31.07 | 31.09 | 499,055 | -0.19(-0.61%) |
Jul 03, 2024 | 31.59 | 31.67 | 31.18 | 31.28 | 382,959 | -0.27(-0.86%) |
Jul 02, 2024 | 31.16 | 31.64 | 31.15 | 31.55 | 741,225 | +0.36(+1.15%) |
Jul 01, 2024 | 31.29 | 31.56 | 30.88 | 31.19 | 826,910 | +0.09(+0.29%) |
Jun 28, 2024 | 31.10 | 31.34 | 30.93 | 31.10 | 1,272,671 | +0.32(+1.04%) |
Jun 27, 2024 | 30.50 | 30.82 | 30.47 | 30.78 | 764,441 | +0.19(+0.62%) |
Jun 26, 2024 | 30.71 | 30.80 | 30.55 | 30.59 | 643,633 | -0.35(-1.13%) |
Jun 25, 2024 | 31.27 | 31.35 | 30.88 | 30.94 | 621,064 | -0.47(-1.50%) |
Jun 24, 2024 | 31.11 | 31.56 | 31.00 | 31.41 | 673,926 | +0.45(+1.45%) |
Jun 21, 2024 | 30.89 | 30.96 | 30.66 | 30.96 | 3,019,278 | +0.04(+0.13%) |
Jun 20, 2024 | 30.45 | 30.93 | 30.25 | 30.92 | 714,061 | +0.41(+1.34%) |
Jun 18, 2024 | 30.54 | 30.67 | 30.26 | 30.51 | 538,204 | -0.01(-0.03%) |
Jun 17, 2024 | 29.77 | 30.55 | 29.77 | 30.52 | 428,531 | +0.56(+1.87%) |
Jun 14, 2024 | 30.00 | 30.29 | 29.88 | 29.96 | 563,955 | -0.56(-1.83%) |
Jun 13, 2024 | 30.59 | 30.66 | 30.15 | 30.52 | 481,706 | -0.16(-0.52%) |
Jun 12, 2024 | 30.70 | 31.12 | 30.54 | 30.68 | 838,678 | +0.71(+2.37%) |
Jun 11, 2024 | 30.20 | 30.25 | 29.88 | 29.97 | 813,294 | -0.37(-1.22%) |
Jun 10, 2024 | 30.48 | 30.52 | 30.02 | 30.34 | 907,257 | -0.59(-1.91%) |
Jun 07, 2024 | 30.98 | 31.18 | 30.64 | 30.93 | 670,000 | -0.22(-0.71%) |
Jun 06, 2024 | 31.19 | 31.47 | 30.83 | 31.15 | 754,672 | -0.12(-0.38%) |
Jun 05, 2024 | 31.50 | 31.55 | 30.94 | 31.27 | 697,827 | -0.12(-0.38%) |
Jun 04, 2024 | 31.39 | 31.73 | 31.27 | 31.39 | 587,455 | -0.25(-0.77%) |
Jun 03, 2024 | 31.65 | 31.71 | 31.32 | 31.64 | 611,384 | +0.64(+2.05%) |
May 31, 2024 | 30.82 | 31.00 | 30.76 | 31.00 | 761,348 | +0.28(+0.90%) |
May 30, 2024 | 30.28 | 30.76 | 30.20 | 30.72 | 610,875 | +0.66(+2.21%) |
May 29, 2024 | 30.07 | 30.24 | 29.63 | 30.06 | 1,349,884 | -0.41(-1.34%) |
May 28, 2024 | 31.11 | 31.23 | 30.39 | 30.46 | 664,449 | -0.60(-1.92%) |
May 24, 2024 | 30.83 | 31.29 | 30.79 | 31.06 | 660,115 | +0.41(+1.33%) |
May 23, 2024 | 31.52 | 31.56 | 30.54 | 30.65 | 1,484,378 | -0.43(-1.37%) |
May 22, 2024 | 31.10 | 31.23 | 30.92 | 31.08 | 725,739 | -0.11(-0.35%) |
May 21, 2024 | 30.49 | 31.28 | 30.42 | 31.19 | 1,204,142 | +0.75(+2.48%) |
May 20, 2024 | 31.20 | 31.33 | 30.41 | 30.43 | 919,381 | -0.90(-2.88%) |
May 17, 2024 | 31.48 | 31.68 | 31.28 | 31.34 | 787,162 | -0.14(-0.44%) |
May 16, 2024 | 31.09 | 31.52 | 31.09 | 31.48 | 618,120 | +0.38(+1.21%) |
May 15, 2024 | 31.15 | 31.37 | 31.06 | 31.10 | 985,954 | +0.00(+0.00%) |
May 14, 2024 | 31.43 | 31.50 | 30.68 | 31.10 | 900,184 | -0.09(-0.29%) |
May 13, 2024 | 31.53 | 31.64 | 31.15 | 31.19 | 420,346 | -0.21(-0.66%) |
May 10, 2024 | 31.40 | 31.54 | 31.22 | 31.40 | 459,084 | +0.00(+0.00%) |
May 09, 2024 | 30.99 | 31.44 | 30.99 | 31.40 | 574,185 | +0.46(+1.48%) |
May 08, 2024 | 31.19 | 31.34 | 30.74 | 30.94 | 644,387 | -0.32(-1.02%) |
May 07, 2024 | 31.25 | 31.75 | 31.25 | 31.26 | 758,464 | +0.19(+0.61%) |
May 06, 2024 | 30.67 | 31.27 | 30.59 | 31.07 | 730,161 | +0.52(+1.69%) |
May 03, 2024 | 31.13 | 31.24 | 30.23 | 30.55 | 863,274 | +0.05(+0.16%) |
May 02, 2024 | 30.29 | 30.98 | 29.92 | 30.50 | 932,684 | +0.56(+1.86%) |