Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 32.67 | 32.87 | 32.64 | 32.84 | 126,322 | +0.23(+0.71%) |
Jul 25, 2024 | 32.54 | 32.86 | 32.45 | 32.61 | 156,169 | -0.07(-0.21%) |
Jul 24, 2024 | 32.84 | 32.97 | 32.67 | 32.68 | 42,477 | -0.10(-0.31%) |
Jul 23, 2024 | 32.72 | 32.85 | 32.67 | 32.78 | 128,114 | -0.08(-0.24%) |
Jul 22, 2024 | 32.76 | 32.91 | 32.62 | 32.86 | 187,318 | +0.38(+1.17%) |
Jul 19, 2024 | 32.51 | 32.59 | 32.41 | 32.48 | 173,852 | -0.15(-0.46%) |
Jul 18, 2024 | 32.91 | 32.98 | 32.56 | 32.63 | 177,848 | -0.03(-0.09%) |
Jul 17, 2024 | 32.67 | 32.78 | 32.63 | 32.66 | 70,965 | +0.07(+0.21%) |
Jul 16, 2024 | 32.29 | 32.59 | 32.20 | 32.59 | 224,635 | +0.06(+0.18%) |
Jul 15, 2024 | 32.77 | 32.77 | 32.48 | 32.53 | 153,403 | -0.33(-1.00%) |
Jul 12, 2024 | 32.88 | 32.99 | 32.84 | 32.86 | 130,440 | +0.22(+0.67%) |
Jul 11, 2024 | 32.64 | 32.77 | 32.58 | 32.64 | 106,691 | +0.30(+0.93%) |
Jul 10, 2024 | 32.17 | 32.34 | 32.12 | 32.34 | 150,118 | +0.59(+1.86%) |
Jul 09, 2024 | 31.82 | 31.84 | 31.66 | 31.75 | 221,006 | -0.30(-0.94%) |
Jul 08, 2024 | 32.41 | 32.41 | 32.04 | 32.05 | 205,864 | -0.12(-0.37%) |
Jul 05, 2024 | 31.99 | 32.19 | 31.84 | 32.17 | 979,171 | +0.20(+0.63%) |
Jul 03, 2024 | 31.83 | 31.98 | 31.81 | 31.97 | 135,588 | +0.57(+1.82%) |
Jul 02, 2024 | 31.30 | 31.41 | 31.20 | 31.40 | 639,736 | -0.27(-0.85%) |
Jul 01, 2024 | 31.75 | 31.87 | 31.57 | 31.67 | 262,495 | +0.44(+1.41%) |
Jun 28, 2024 | 31.12 | 31.25 | 31.07 | 31.23 | 141,442 | -0.02(-0.06%) |
Jun 27, 2024 | 31.28 | 31.31 | 31.14 | 31.25 | 244,317 | -0.14(-0.45%) |
Jun 26, 2024 | 31.27 | 31.44 | 31.19 | 31.39 | 156,761 | -0.35(-1.10%) |
Jun 25, 2024 | 31.59 | 31.78 | 31.50 | 31.74 | 218,068 | -0.11(-0.35%) |
Jun 24, 2024 | 31.76 | 31.92 | 31.72 | 31.85 | 144,836 | +0.52(+1.66%) |
Jun 21, 2024 | 31.30 | 31.43 | 31.15 | 31.33 | 495,384 | -0.44(-1.38%) |
Jun 20, 2024 | 31.58 | 31.80 | 31.56 | 31.77 | 328,111 | +0.12(+0.38%) |
Jun 18, 2024 | 31.49 | 31.65 | 31.46 | 31.65 | 155,847 | +0.29(+0.92%) |
Jun 17, 2024 | 31.19 | 31.38 | 31.01 | 31.36 | 168,025 | +0.07(+0.22%) |
Jun 14, 2024 | 31.02 | 31.32 | 30.89 | 31.29 | 289,567 | -0.35(-1.11%) |
Jun 13, 2024 | 32.00 | 32.00 | 31.53 | 31.64 | 390,259 | -0.65(-2.01%) |
Jun 12, 2024 | 32.48 | 32.51 | 32.25 | 32.29 | 429,558 | +0.23(+0.72%) |
Jun 11, 2024 | 31.96 | 32.15 | 31.74 | 32.06 | 750,475 | -0.54(-1.65%) |
Jun 10, 2024 | 32.42 | 32.63 | 32.35 | 32.60 | 218,276 | -0.17(-0.51%) |
Jun 07, 2024 | 32.94 | 32.95 | 32.73 | 32.76 | 74,852 | -0.41(-1.25%) |
Jun 06, 2024 | 32.99 | 33.19 | 32.99 | 33.18 | 90,910 | +0.21(+0.63%) |
Jun 05, 2024 | 33.01 | 33.01 | 32.73 | 32.97 | 276,661 | +0.13(+0.39%) |
Jun 04, 2024 | 32.83 | 32.95 | 32.77 | 32.84 | 171,138 | -0.43(-1.30%) |
Jun 03, 2024 | 33.18 | 33.28 | 33.08 | 33.28 | 429,720 | +0.16(+0.48%) |
May 31, 2024 | 32.91 | 33.12 | 32.78 | 33.12 | 184,133 | +0.29(+0.87%) |
May 30, 2024 | 32.75 | 32.90 | 32.70 | 32.83 | 216,381 | +0.63(+1.96%) |
May 29, 2024 | 32.35 | 32.40 | 32.19 | 32.20 | 228,985 | -0.65(-1.98%) |
May 28, 2024 | 32.86 | 32.88 | 32.70 | 32.85 | 661,205 | +0.21(+0.63%) |
May 24, 2024 | 32.45 | 32.67 | 32.42 | 32.65 | 515,601 | +0.16(+0.48%) |
May 23, 2024 | 32.90 | 32.90 | 32.40 | 32.49 | 314,408 | -0.29(-0.87%) |
May 22, 2024 | 32.91 | 32.97 | 32.68 | 32.77 | 264,786 | -0.29(-0.86%) |
May 21, 2024 | 32.95 | 33.07 | 32.92 | 33.06 | 71,026 | +0.11(+0.33%) |
May 20, 2024 | 33.13 | 33.13 | 32.93 | 32.95 | 112,865 | -0.17(-0.51%) |
May 17, 2024 | 32.92 | 33.12 | 32.90 | 33.12 | 92,800 | +0.25(+0.75%) |
May 16, 2024 | 33.07 | 33.08 | 32.87 | 32.87 | 168,300 | -0.35(-1.07%) |
May 15, 2024 | 33.04 | 33.23 | 32.96 | 33.23 | 268,944 | +0.57(+1.75%) |
May 14, 2024 | 32.42 | 32.66 | 32.40 | 32.66 | 217,566 | +0.47(+1.47%) |
May 13, 2024 | 32.15 | 32.26 | 32.15 | 32.18 | 341,496 | +0.13(+0.40%) |
May 10, 2024 | 32.18 | 32.18 | 32.02 | 32.06 | 156,284 | +0.16(+0.49%) |
May 09, 2024 | 31.84 | 31.98 | 31.84 | 31.90 | 387,435 | -0.25(-0.77%) |
May 08, 2024 | 32.04 | 32.15 | 32.03 | 32.14 | 139,599 | +0.25(+0.77%) |
May 07, 2024 | 31.94 | 32.01 | 31.89 | 31.90 | 135,245 | +0.30(+0.93%) |
May 06, 2024 | 31.36 | 31.62 | 31.34 | 31.60 | 244,536 | +0.34(+1.10%) |
May 03, 2024 | 31.36 | 31.37 | 31.05 | 31.26 | 225,533 | +0.13(+0.41%) |
May 02, 2024 | 31.07 | 31.17 | 30.86 | 31.13 | 616,139 | +0.39(+1.28%) |