Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 32.78 | 33.07 | 32.58 | 32.75 | 97,358 | +0.35(+1.08%) |
Jul 26, 2024 | 32.32 | 32.56 | 32.13 | 32.40 | 12,233 | +0.11(+0.34%) |
Jul 25, 2024 | 32.39 | 32.39 | 32.03 | 32.29 | 19,250 | +0.08(+0.25%) |
Jul 24, 2024 | 32.44 | 32.54 | 32.19 | 32.21 | 20,830 | -0.19(-0.58%) |
Jul 23, 2024 | 32.46 | 32.47 | 32.24 | 32.40 | 110,708 | -0.48(-1.46%) |
Jul 22, 2024 | 32.93 | 32.95 | 32.65 | 32.88 | 8,055 | -0.23(-0.68%) |
Jul 19, 2024 | 33.07 | 33.19 | 32.81 | 33.11 | 11,748 | -0.45(-1.35%) |
Jul 18, 2024 | 33.44 | 33.59 | 33.30 | 33.56 | 20,377 | +0.61(+1.84%) |
Jul 17, 2024 | 33.07 | 33.25 | 32.93 | 32.95 | 14,210 | +0.50(+1.54%) |
Jul 16, 2024 | 32.65 | 32.82 | 32.18 | 32.45 | 32,736 | -1.37(-4.05%) |
Jul 15, 2024 | 34.12 | 34.15 | 33.76 | 33.82 | 31,974 | -0.78(-2.27%) |
Jul 12, 2024 | 34.45 | 35.38 | 34.39 | 34.60 | 24,493 | -0.60(-1.69%) |
Jul 11, 2024 | 35.49 | 35.78 | 35.13 | 35.20 | 463,795 | +1.21(+3.56%) |
Jul 10, 2024 | 33.69 | 34.37 | 33.67 | 33.99 | 19,070 | +1.05(+3.19%) |
Jul 09, 2024 | 32.86 | 33.46 | 32.80 | 32.94 | 9,985 | +0.67(+2.08%) |
Jul 08, 2024 | 32.52 | 32.54 | 32.08 | 32.27 | 36,698 | -0.37(-1.13%) |
Jul 05, 2024 | 32.06 | 32.64 | 31.95 | 32.64 | 13,031 | +1.52(+4.88%) |
Jul 03, 2024 | 30.82 | 31.25 | 30.82 | 31.12 | 8,806 | +1.06(+3.53%) |
Jul 02, 2024 | 29.70 | 30.32 | 29.70 | 30.06 | 32,893 | -0.27(-0.89%) |
Jul 01, 2024 | 30.70 | 30.93 | 29.98 | 30.33 | 22,447 | +0.22(+0.73%) |
Jun 28, 2024 | 30.50 | 30.57 | 30.07 | 30.11 | 43,262 | -0.74(-2.40%) |
Jun 27, 2024 | 31.00 | 31.07 | 30.50 | 30.85 | 58,299 | -0.59(-1.88%) |
Jun 26, 2024 | 31.22 | 31.61 | 31.11 | 31.44 | 68,657 | -0.26(-0.82%) |
Jun 25, 2024 | 31.67 | 31.73 | 31.30 | 31.70 | 44,262 | -0.17(-0.53%) |
Jun 24, 2024 | 31.58 | 31.87 | 31.50 | 31.87 | 61,652 | +0.11(+0.35%) |
Jun 21, 2024 | 31.82 | 32.30 | 31.59 | 31.76 | 23,557 | -0.18(-0.56%) |
Jun 20, 2024 | 31.39 | 31.94 | 30.95 | 31.94 | 68,890 | +0.89(+2.87%) |
Jun 18, 2024 | 30.90 | 31.05 | 30.84 | 31.05 | 133,747 | +0.06(+0.19%) |
Jun 17, 2024 | 31.15 | 31.17 | 30.65 | 30.99 | 42,227 | -0.92(-2.88%) |
Jun 14, 2024 | 31.93 | 32.03 | 31.46 | 31.91 | 25,027 | -1.09(-3.30%) |
Jun 13, 2024 | 32.40 | 33.00 | 32.40 | 33.00 | 35,351 | +1.28(+4.04%) |
Jun 12, 2024 | 31.50 | 31.92 | 31.26 | 31.72 | 23,235 | +0.79(+2.56%) |
Jun 11, 2024 | 29.89 | 30.96 | 29.89 | 30.93 | 17,073 | -0.24(-0.76%) |
Jun 10, 2024 | 31.16 | 31.70 | 30.82 | 31.16 | 11,524 | -0.17(-0.55%) |
Jun 07, 2024 | 31.26 | 31.34 | 30.51 | 31.34 | 8,975 | -0.31(-0.99%) |
Jun 06, 2024 | 31.18 | 31.65 | 31.04 | 31.65 | 10,238 | +0.43(+1.39%) |
Jun 05, 2024 | 31.40 | 31.89 | 31.17 | 31.22 | 12,107 | -0.22(-0.71%) |
Jun 04, 2024 | 31.09 | 31.45 | 30.98 | 31.44 | 17,152 | +0.88(+2.88%) |
Jun 03, 2024 | 30.75 | 31.17 | 30.56 | 30.56 | 18,059 | -1.22(-3.84%) |
May 31, 2024 | 31.85 | 32.46 | 31.49 | 31.78 | 19,555 | +0.43(+1.37%) |
May 30, 2024 | 31.45 | 31.76 | 31.03 | 31.35 | 40,647 | +0.40(+1.29%) |
May 29, 2024 | 30.85 | 31.49 | 30.85 | 30.95 | 77,061 | -0.36(-1.15%) |
May 28, 2024 | 31.15 | 31.51 | 31.10 | 31.31 | 185,634 | -0.58(-1.82%) |
May 24, 2024 | 31.89 | 31.94 | 31.44 | 31.89 | 70,819 | -0.40(-1.24%) |
May 23, 2024 | 32.75 | 32.75 | 32.08 | 32.29 | 157,346 | -1.83(-5.36%) |
May 22, 2024 | 34.70 | 34.70 | 33.56 | 34.12 | 13,678 | +0.22(+0.65%) |
May 21, 2024 | 33.71 | 34.13 | 33.24 | 33.90 | 86,028 | -0.26(-0.76%) |
May 20, 2024 | 34.99 | 35.00 | 34.05 | 34.16 | 7,083 | -0.38(-1.10%) |
May 17, 2024 | 34.96 | 34.96 | 34.10 | 34.54 | 4,736 | +0.56(+1.65%) |
May 16, 2024 | 33.86 | 34.46 | 33.71 | 33.98 | 67,365 | -0.22(-0.64%) |
May 15, 2024 | 34.15 | 34.30 | 33.97 | 34.20 | 47,105 | +0.35(+1.03%) |
May 14, 2024 | 33.63 | 34.17 | 33.52 | 33.85 | 203,846 | +0.75(+2.27%) |
May 13, 2024 | 33.16 | 33.16 | 32.98 | 33.10 | 130,676 | +0.09(+0.27%) |
May 10, 2024 | 32.56 | 33.37 | 32.56 | 33.01 | 3,189 | -0.52(-1.54%) |
May 09, 2024 | 33.12 | 33.60 | 32.66 | 33.53 | 8,819 | +0.60(+1.81%) |
May 08, 2024 | 32.78 | 32.97 | 32.67 | 32.93 | 18,770 | -0.34(-1.02%) |
May 07, 2024 | 32.92 | 33.30 | 32.20 | 33.27 | 15,015 | +0.75(+2.31%) |
May 06, 2024 | 32.48 | 32.52 | 31.45 | 32.52 | 4,707 | +0.29(+0.90%) |
May 03, 2024 | 31.91 | 32.42 | 31.62 | 32.23 | 9,577 | +0.52(+1.64%) |
May 02, 2024 | 31.50 | 31.94 | 31.41 | 31.71 | 6,205 | -0.22(-0.69%) |