Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 31.63 | 32.06 | 31.44 | 32.02 | 453,897 | +0.41(+1.30%) |
Jul 18, 2024 | 32.12 | 32.34 | 31.41 | 31.61 | 425,819 | -0.55(-1.71%) |
Jul 17, 2024 | 32.62 | 33.27 | 32.14 | 32.16 | 629,145 | -0.86(-2.60%) |
Jul 16, 2024 | 32.90 | 33.47 | 32.90 | 33.02 | 753,227 | +0.31(+0.95%) |
Jul 15, 2024 | 32.27 | 32.84 | 32.07 | 32.71 | 600,089 | +0.67(+2.09%) |
Jul 12, 2024 | 31.81 | 32.29 | 31.60 | 32.04 | 473,177 | +0.61(+1.94%) |
Jul 11, 2024 | 31.46 | 31.70 | 31.20 | 31.43 | 614,644 | +0.41(+1.32%) |
Jul 10, 2024 | 31.41 | 31.53 | 30.91 | 31.02 | 552,343 | -0.42(-1.34%) |
Jul 09, 2024 | 31.51 | 31.56 | 31.05 | 31.44 | 358,739 | -0.13(-0.41%) |
Jul 08, 2024 | 31.84 | 31.84 | 31.45 | 31.57 | 390,051 | -0.14(-0.44%) |
Jul 05, 2024 | 31.80 | 32.25 | 31.62 | 31.71 | 360,545 | -0.16(-0.50%) |
Jul 03, 2024 | 31.74 | 31.98 | 31.69 | 31.87 | 214,306 | +0.09(+0.28%) |
Jul 02, 2024 | 31.91 | 32.16 | 31.47 | 31.78 | 551,957 | -0.14(-0.44%) |
Jul 01, 2024 | 31.16 | 31.98 | 31.11 | 31.92 | 680,395 | +0.98(+3.17%) |
Jun 28, 2024 | 30.60 | 30.97 | 30.38 | 30.94 | 3,314,293 | +0.58(+1.91%) |
Jun 27, 2024 | 30.11 | 30.44 | 29.81 | 30.36 | 461,476 | +0.41(+1.37%) |
Jun 26, 2024 | 30.45 | 30.79 | 29.84 | 29.95 | 609,325 | -0.47(-1.55%) |
Jun 25, 2024 | 29.84 | 30.47 | 29.42 | 30.42 | 771,994 | +0.62(+2.08%) |
Jun 24, 2024 | 30.00 | 30.35 | 29.79 | 29.80 | 642,774 | -0.37(-1.23%) |
Jun 21, 2024 | 29.47 | 30.18 | 29.47 | 30.17 | 1,036,115 | +0.61(+2.06%) |
Jun 20, 2024 | 28.95 | 29.74 | 28.92 | 29.56 | 772,752 | +0.41(+1.41%) |
Jun 18, 2024 | 29.45 | 29.57 | 29.12 | 29.15 | 635,655 | -0.33(-1.12%) |
Jun 17, 2024 | 29.24 | 29.51 | 28.90 | 29.48 | 1,004,023 | +0.29(+0.99%) |
Jun 14, 2024 | 29.50 | 29.58 | 29.11 | 29.19 | 691,570 | -0.54(-1.82%) |
Jun 13, 2024 | 30.59 | 30.60 | 29.72 | 29.73 | 676,854 | -0.99(-3.22%) |
Jun 12, 2024 | 31.11 | 31.44 | 30.67 | 30.72 | 465,211 | +0.08(+0.26%) |
Jun 11, 2024 | 30.42 | 30.75 | 30.24 | 30.64 | 417,625 | +0.08(+0.26%) |
Jun 10, 2024 | 30.80 | 30.86 | 30.32 | 30.56 | 503,432 | -0.51(-1.64%) |
Jun 07, 2024 | 31.33 | 31.34 | 30.95 | 31.07 | 317,302 | -0.38(-1.21%) |
Jun 06, 2024 | 31.35 | 31.80 | 31.27 | 31.45 | 333,550 | +0.04(+0.13%) |
Jun 05, 2024 | 31.44 | 31.73 | 31.09 | 31.41 | 405,917 | +0.10(+0.32%) |
Jun 04, 2024 | 30.95 | 31.32 | 30.86 | 31.31 | 465,272 | +0.15(+0.48%) |
Jun 03, 2024 | 31.54 | 31.77 | 30.74 | 31.16 | 586,101 | -0.13(-0.42%) |
May 31, 2024 | 30.79 | 31.33 | 30.66 | 31.29 | 725,002 | +0.42(+1.36%) |
May 30, 2024 | 30.80 | 31.16 | 30.55 | 30.87 | 656,365 | -0.29(-0.93%) |
May 29, 2024 | 30.80 | 31.66 | 30.63 | 31.16 | 797,559 | +0.04(+0.13%) |
May 28, 2024 | 32.06 | 32.28 | 30.57 | 31.12 | 1,202,339 | -0.87(-2.72%) |
May 24, 2024 | 34.00 | 34.20 | 31.90 | 31.99 | 1,397,076 | -2.29(-6.68%) |
May 23, 2024 | 37.90 | 38.00 | 33.83 | 34.28 | 2,931,207 | +1.94(+6.00%) |
May 22, 2024 | 32.75 | 32.75 | 32.05 | 32.34 | 671,616 | -0.36(-1.10%) |
May 21, 2024 | 33.38 | 33.38 | 32.56 | 32.70 | 391,106 | -0.88(-2.62%) |
May 20, 2024 | 32.95 | 33.74 | 32.82 | 33.58 | 358,545 | +0.42(+1.27%) |
May 17, 2024 | 33.31 | 33.50 | 33.04 | 33.16 | 326,834 | +0.00(+0.00%) |
May 16, 2024 | 32.81 | 33.23 | 32.54 | 33.16 | 364,435 | +0.25(+0.76%) |
May 15, 2024 | 32.60 | 32.99 | 32.03 | 32.91 | 453,692 | +0.70(+2.17%) |
May 14, 2024 | 32.62 | 32.78 | 32.03 | 32.21 | 398,165 | -0.25(-0.77%) |
May 13, 2024 | 32.86 | 32.86 | 32.35 | 32.46 | 357,385 | -0.07(-0.22%) |
May 10, 2024 | 32.62 | 32.62 | 32.28 | 32.53 | 365,803 | -0.17(-0.52%) |
May 09, 2024 | 32.30 | 33.16 | 32.10 | 32.70 | 463,529 | +0.44(+1.36%) |
May 08, 2024 | 32.94 | 32.95 | 32.03 | 32.26 | 418,082 | -0.95(-2.86%) |
May 07, 2024 | 32.77 | 33.46 | 32.50 | 33.21 | 373,193 | +0.42(+1.28%) |
May 06, 2024 | 32.72 | 32.91 | 32.63 | 32.79 | 261,450 | +0.23(+0.71%) |
May 03, 2024 | 33.04 | 33.16 | 32.27 | 32.56 | 402,787 | +0.08(+0.25%) |
May 02, 2024 | 32.70 | 32.74 | 32.38 | 32.48 | 332,789 | +0.19(+0.59%) |