Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 31.48 | 31.50 | 31.33 | 31.33 | 3,671 | -0.03(-0.10%) |
Jul 17, 2024 | 31.43 | 31.48 | 31.36 | 31.36 | 1,008 | -0.19(-0.59%) |
Jul 16, 2024 | 31.48 | 31.55 | 31.48 | 31.55 | 607 | +0.12(+0.39%) |
Jul 15, 2024 | 31.47 | 31.47 | 31.41 | 31.42 | 17,875 | +0.04(+0.12%) |
Jul 12, 2024 | 31.35 | 31.39 | 31.35 | 31.39 | 385 | +0.16(+0.51%) |
Jul 11, 2024 | 31.22 | 31.25 | 31.22 | 31.23 | 1,535 | +0.12(+0.38%) |
Jul 10, 2024 | 31.13 | 31.34 | 31.07 | 31.11 | 4,138 | -0.09(-0.27%) |
Jul 09, 2024 | 31.18 | 31.20 | 31.15 | 31.20 | 1,005 | +0.11(+0.34%) |
Jul 08, 2024 | 31.10 | 31.14 | 31.09 | 31.09 | 1,394 | -0.17(-0.55%) |
Jul 05, 2024 | 31.27 | 31.27 | 31.19 | 31.26 | 7,475 | +0.15(+0.48%) |
Jul 03, 2024 | 31.15 | 31.15 | 31.11 | 31.11 | 200 | +0.11(+0.34%) |
Jul 02, 2024 | 30.96 | 31.01 | 30.94 | 31.00 | 2,358 | -0.10(-0.31%) |
Jul 01, 2024 | 31.22 | 31.22 | 31.10 | 31.10 | 1,252 | +0.41(+1.32%) |
Jun 28, 2024 | 30.75 | 30.77 | 30.62 | 30.69 | 68,949 | -0.23(-0.75%) |
Jun 27, 2024 | 30.90 | 30.98 | 30.86 | 30.93 | 2,605 | +0.27(+0.89%) |
Jun 26, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 53 | +0.06(+0.21%) |
Jun 25, 2024 | 30.57 | 30.69 | 30.57 | 30.59 | 1,873 | +0.15(+0.49%) |
Jun 24, 2024 | 30.36 | 30.51 | 30.36 | 30.44 | 1,303 | +0.25(+0.84%) |
Jun 21, 2024 | 30.17 | 30.19 | 30.12 | 30.19 | 611 | -0.01(-0.03%) |
Jun 20, 2024 | 30.14 | 30.24 | 30.12 | 30.19 | 1,307 | -0.27(-0.89%) |
Jun 18, 2024 | 30.38 | 30.46 | 30.34 | 30.46 | 1,523 | +0.12(+0.41%) |
Jun 17, 2024 | 30.24 | 30.34 | 30.24 | 30.34 | 1,925 | +0.08(+0.26%) |
Jun 14, 2024 | 30.34 | 30.35 | 30.26 | 30.26 | 1,749 | +0.33(+1.10%) |
Jun 13, 2024 | 29.96 | 30.02 | 29.93 | 29.93 | 1,994 | +0.11(+0.37%) |
Jun 12, 2024 | 29.80 | 29.94 | 29.80 | 29.82 | 578 | +0.32(+1.09%) |
Jun 11, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 172 | +0.05(+0.16%) |
Jun 10, 2024 | 29.51 | 29.51 | 29.45 | 29.45 | 299 | +0.27(+0.93%) |
Jun 07, 2024 | 29.27 | 29.32 | 29.18 | 29.18 | 1,310 | +0.25(+0.86%) |
Jun 06, 2024 | 28.91 | 28.99 | 28.87 | 28.93 | 4,466 | +0.32(+1.13%) |
Jun 05, 2024 | 28.48 | 28.61 | 28.42 | 28.61 | 4,468 | +0.85(+3.06%) |
Jun 04, 2024 | 27.66 | 27.76 | 27.43 | 27.76 | 10,978 | -1.85(-6.26%) |
Jun 03, 2024 | 29.56 | 29.73 | 29.50 | 29.61 | 7,462 | +0.93(+3.25%) |
May 31, 2024 | 28.60 | 28.68 | 28.60 | 28.68 | 1,119 | +0.08(+0.27%) |
May 30, 2024 | 28.56 | 28.60 | 28.55 | 28.60 | 596 | -0.16(-0.56%) |
May 29, 2024 | 28.76 | 28.79 | 28.71 | 28.76 | 1,743 | -0.13(-0.46%) |
May 28, 2024 | 29.02 | 29.02 | 28.89 | 28.89 | 1,735 | -0.31(-1.07%) |
May 24, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 100 | +0.16(+0.55%) |
May 23, 2024 | 29.18 | 29.18 | 29.05 | 29.05 | 1,223 | +0.22(+0.76%) |
May 22, 2024 | 28.82 | 28.87 | 28.80 | 28.83 | 953 | -0.01(-0.03%) |
May 21, 2024 | 28.91 | 28.91 | 28.84 | 28.84 | 579 | -0.15(-0.53%) |
May 20, 2024 | 28.96 | 29.05 | 28.96 | 28.99 | 907 | +0.10(+0.35%) |
May 17, 2024 | 28.91 | 29.00 | 28.89 | 28.89 | 745 | +0.25(+0.86%) |
May 16, 2024 | 28.66 | 28.66 | 28.64 | 28.64 | 1,202 | +0.11(+0.39%) |
May 15, 2024 | 28.52 | 28.55 | 28.50 | 28.54 | 1,607 | +0.12(+0.44%) |
May 14, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 23 | +0.18(+0.64%) |
May 13, 2024 | 28.36 | 28.36 | 28.23 | 28.23 | 5,601 | +0.13(+0.46%) |
May 10, 2024 | 28.14 | 28.14 | 28.05 | 28.10 | 5,030 | -0.06(-0.23%) |
May 09, 2024 | 28.26 | 28.26 | 28.06 | 28.16 | 2,712 | -0.28(-0.99%) |
May 08, 2024 | 28.47 | 28.50 | 28.45 | 28.45 | 1,083 | +0.04(+0.14%) |
May 07, 2024 | 28.30 | 28.49 | 28.30 | 28.41 | 13,227 | -0.37(-1.27%) |
May 06, 2024 | 28.77 | 28.78 | 28.75 | 28.77 | 1,784 | -0.37(-1.27%) |
May 03, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 100 | -0.06(-0.19%) |
May 02, 2024 | 29.06 | 29.20 | 29.06 | 29.20 | 829 | +0.29(+1.00%) |