Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 28.18 | 28.57 | 28.00 | 28.20 | 3,311,405 | -0.20(-0.70%) |
Jul 18, 2024 | 29.26 | 29.27 | 28.30 | 28.40 | 3,143,958 | -0.70(-2.41%) |
Jul 17, 2024 | 30.33 | 30.35 | 28.94 | 29.10 | 4,564,679 | -1.35(-4.43%) |
Jul 16, 2024 | 30.88 | 30.88 | 30.22 | 30.45 | 4,036,161 | -0.39(-1.26%) |
Jul 15, 2024 | 31.29 | 31.29 | 30.65 | 30.84 | 1,748,304 | -0.34(-1.09%) |
Jul 12, 2024 | 31.28 | 31.52 | 30.97 | 31.18 | 1,657,204 | -0.08(-0.26%) |
Jul 11, 2024 | 31.34 | 31.43 | 31.04 | 31.26 | 2,108,207 | +0.22(+0.71%) |
Jul 10, 2024 | 29.68 | 31.15 | 29.66 | 31.04 | 5,605,092 | +1.32(+4.44%) |
Jul 09, 2024 | 29.34 | 29.90 | 29.31 | 29.72 | 1,756,906 | +0.29(+0.99%) |
Jul 08, 2024 | 29.65 | 29.79 | 29.27 | 29.43 | 1,585,859 | -0.26(-0.88%) |
Jul 05, 2024 | 29.93 | 29.98 | 29.21 | 29.69 | 1,494,580 | -0.14(-0.47%) |
Jul 03, 2024 | 29.47 | 30.00 | 29.45 | 29.83 | 2,185,358 | +0.93(+3.22%) |
Jul 02, 2024 | 29.20 | 29.24 | 28.58 | 28.90 | 1,532,108 | -0.24(-0.82%) |
Jul 01, 2024 | 29.02 | 29.23 | 28.86 | 29.14 | 1,174,825 | +0.19(+0.66%) |
Jun 28, 2024 | 29.85 | 29.95 | 28.74 | 28.95 | 2,459,265 | -0.63(-2.13%) |
Jun 27, 2024 | 29.27 | 29.70 | 29.13 | 29.58 | 2,322,246 | +0.50(+1.74%) |
Jun 26, 2024 | 28.73 | 29.22 | 28.73 | 29.07 | 3,591,180 | +0.24(+0.83%) |
Jun 25, 2024 | 29.02 | 29.10 | 28.54 | 28.84 | 2,707,974 | -0.30(-1.03%) |
Jun 24, 2024 | 29.65 | 29.77 | 29.05 | 29.13 | 2,062,469 | -0.47(-1.59%) |
Jun 21, 2024 | 29.81 | 29.94 | 29.30 | 29.60 | 2,075,088 | -0.50(-1.66%) |
Jun 20, 2024 | 30.22 | 30.26 | 29.80 | 30.10 | 2,588,764 | +0.04(+0.13%) |
Jun 18, 2024 | 29.47 | 30.23 | 29.36 | 30.06 | 2,713,574 | +0.73(+2.49%) |
Jun 17, 2024 | 29.45 | 29.71 | 29.12 | 29.33 | 1,828,864 | -0.20(-0.68%) |
Jun 14, 2024 | 29.81 | 29.97 | 29.43 | 29.53 | 1,742,975 | -0.38(-1.27%) |
Jun 13, 2024 | 29.77 | 30.27 | 29.74 | 29.91 | 3,140,634 | +0.05(+0.17%) |
Jun 12, 2024 | 29.59 | 30.07 | 29.33 | 29.86 | 3,295,683 | +0.91(+3.14%) |
Jun 11, 2024 | 29.82 | 29.91 | 28.76 | 28.96 | 3,810,009 | -1.33(-4.39%) |
Jun 10, 2024 | 29.99 | 30.56 | 29.99 | 30.28 | 1,593,891 | +0.35(+1.17%) |
Jun 07, 2024 | 30.92 | 30.92 | 29.88 | 29.93 | 2,289,358 | -1.19(-3.82%) |
Jun 06, 2024 | 30.74 | 31.40 | 30.69 | 31.12 | 2,451,761 | +0.60(+1.96%) |
Jun 05, 2024 | 30.98 | 31.24 | 30.39 | 30.52 | 3,141,099 | -0.13(-0.42%) |
Jun 04, 2024 | 31.17 | 31.21 | 30.23 | 30.65 | 5,227,746 | -0.88(-2.79%) |
Jun 03, 2024 | 32.22 | 32.25 | 31.23 | 31.53 | 2,446,347 | -0.68(-2.11%) |
May 31, 2024 | 32.36 | 32.93 | 31.84 | 32.21 | 2,733,492 | +0.17(+0.53%) |
May 30, 2024 | 31.78 | 32.54 | 31.78 | 32.04 | 2,080,658 | -0.10(-0.31%) |
May 29, 2024 | 32.08 | 32.20 | 31.35 | 32.14 | 4,307,309 | -0.31(-0.95%) |
May 28, 2024 | 32.37 | 32.78 | 31.99 | 32.45 | 7,135,202 | +0.48(+1.50%) |
May 24, 2024 | 31.69 | 32.38 | 31.43 | 31.97 | 3,019,982 | +0.56(+1.78%) |
May 23, 2024 | 32.26 | 32.28 | 31.25 | 31.41 | 2,602,370 | -0.56(-1.75%) |
May 22, 2024 | 32.95 | 32.95 | 31.75 | 31.97 | 4,752,330 | -1.12(-3.38%) |
May 21, 2024 | 33.26 | 33.50 | 32.99 | 33.09 | 4,665,710 | -0.09(-0.27%) |
May 20, 2024 | 33.05 | 33.63 | 32.72 | 33.18 | 5,472,803 | +0.56(+1.72%) |
May 17, 2024 | 31.52 | 32.96 | 31.39 | 32.62 | 8,724,822 | +1.13(+3.59%) |
May 16, 2024 | 31.55 | 31.65 | 31.19 | 31.49 | 1,971,262 | +0.06(+0.19%) |
May 15, 2024 | 31.37 | 31.66 | 30.93 | 31.43 | 2,255,131 | +0.32(+1.03%) |
May 14, 2024 | 30.98 | 31.24 | 30.93 | 31.11 | 3,069,175 | +0.29(+0.94%) |
May 13, 2024 | 31.46 | 31.50 | 30.78 | 30.82 | 3,117,932 | -0.37(-1.19%) |
May 10, 2024 | 31.97 | 32.05 | 30.98 | 31.19 | 3,168,119 | -0.60(-1.89%) |
May 09, 2024 | 31.02 | 31.83 | 31.02 | 31.79 | 2,211,827 | +0.85(+2.74%) |
May 08, 2024 | 31.47 | 31.49 | 30.54 | 30.94 | 3,412,306 | -0.77(-2.43%) |
May 07, 2024 | 31.92 | 32.47 | 31.63 | 31.71 | 3,680,040 | +0.02(+0.06%) |
May 06, 2024 | 30.97 | 31.87 | 30.97 | 31.69 | 3,049,507 | +0.89(+2.89%) |
May 03, 2024 | 30.94 | 30.97 | 30.23 | 30.80 | 1,975,739 | +0.28(+0.92%) |
May 02, 2024 | 30.06 | 30.76 | 29.80 | 30.52 | 4,323,511 | +0.88(+2.97%) |