Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 31.77 | 31.90 | 31.73 | 31.88 | 384,660 | +0.28(+0.89%) |
Jul 15, 2024 | 31.71 | 31.80 | 31.51 | 31.60 | 166,726 | +0.01(+0.03%) |
Jul 12, 2024 | 31.49 | 31.84 | 31.47 | 31.59 | 257,653 | +0.09(+0.29%) |
Jul 11, 2024 | 31.85 | 31.85 | 31.49 | 31.50 | 214,428 | -0.29(-0.91%) |
Jul 10, 2024 | 31.53 | 31.80 | 31.49 | 31.79 | 138,771 | +0.31(+0.98%) |
Jul 09, 2024 | 31.56 | 31.59 | 31.45 | 31.48 | 140,291 | -0.07(-0.22%) |
Jul 08, 2024 | 31.70 | 31.70 | 31.46 | 31.55 | 216,515 | -0.01(-0.03%) |
Jul 05, 2024 | 31.33 | 31.57 | 31.33 | 31.56 | 248,415 | +0.24(+0.77%) |
Jul 03, 2024 | 31.42 | 31.42 | 31.24 | 31.32 | 432,812 | +0.02(+0.06%) |
Jul 02, 2024 | 31.05 | 31.31 | 30.99 | 31.30 | 813,271 | +0.22(+0.71%) |
Jul 01, 2024 | 31.08 | 31.15 | 30.96 | 31.08 | 169,010 | +0.06(+0.19%) |
Jun 28, 2024 | 31.14 | 31.32 | 30.96 | 31.02 | 240,343 | -0.12(-0.39%) |
Jun 27, 2024 | 31.05 | 31.18 | 31.02 | 31.14 | 227,715 | +0.05(+0.16%) |
Jun 26, 2024 | 30.96 | 31.20 | 30.93 | 31.09 | 696,582 | +0.04(+0.13%) |
Jun 25, 2024 | 31.04 | 31.08 | 30.95 | 31.05 | 132,764 | +0.06(+0.19%) |
Jun 24, 2024 | 31.03 | 31.16 | 30.99 | 30.99 | 97,401 | -0.02(-0.06%) |
Jun 21, 2024 | 31.12 | 31.12 | 30.96 | 31.01 | 106,818 | -0.01(-0.03%) |
Jun 20, 2024 | 31.14 | 31.14 | 30.90 | 31.02 | 131,171 | +0.00(+0.00%) |
Jun 18, 2024 | 31.01 | 31.05 | 30.96 | 31.02 | 302,943 | +0.04(+0.13%) |
Jun 17, 2024 | 30.64 | 31.02 | 30.58 | 30.98 | 155,653 | +0.32(+1.04%) |
Jun 14, 2024 | 30.50 | 30.66 | 30.48 | 30.66 | 88,259 | -0.01(-0.03%) |
Jun 13, 2024 | 30.73 | 30.73 | 30.52 | 30.67 | 98,302 | -0.03(-0.10%) |
Jun 12, 2024 | 30.69 | 30.80 | 30.65 | 30.70 | 88,555 | +0.29(+0.95%) |
Jun 11, 2024 | 30.33 | 30.41 | 30.08 | 30.41 | 51,909 | +0.08(+0.26%) |
Jun 10, 2024 | 30.18 | 30.33 | 30.15 | 30.33 | 133,169 | +0.16(+0.53%) |
Jun 07, 2024 | 30.13 | 30.31 | 30.13 | 30.17 | 101,141 | +0.01(+0.03%) |
Jun 06, 2024 | 30.04 | 30.19 | 30.04 | 30.16 | 166,220 | +0.06(+0.20%) |
Jun 05, 2024 | 29.95 | 30.10 | 29.79 | 30.10 | 296,915 | +0.34(+1.14%) |
Jun 04, 2024 | 29.68 | 29.79 | 29.56 | 29.76 | 180,678 | +0.07(+0.24%) |
Jun 03, 2024 | 29.77 | 29.77 | 29.40 | 29.69 | 106,382 | +0.07(+0.24%) |
May 31, 2024 | 29.52 | 29.65 | 29.16 | 29.62 | 126,724 | +0.24(+0.82%) |
May 30, 2024 | 29.57 | 29.57 | 29.33 | 29.38 | 142,024 | -0.31(-1.04%) |
May 29, 2024 | 29.74 | 29.77 | 29.67 | 29.69 | 546,139 | -0.28(-0.93%) |
May 28, 2024 | 30.14 | 30.14 | 29.83 | 29.97 | 1,434,030 | -0.14(-0.46%) |
May 24, 2024 | 30.11 | 30.23 | 30.05 | 30.11 | 105,734 | +0.05(+0.17%) |
May 23, 2024 | 30.55 | 30.55 | 30.00 | 30.06 | 374,586 | -0.32(-1.05%) |
May 22, 2024 | 30.31 | 30.43 | 30.27 | 30.38 | 147,712 | +0.05(+0.16%) |
May 21, 2024 | 30.23 | 30.34 | 30.23 | 30.33 | 335,948 | +0.09(+0.30%) |
May 20, 2024 | 30.20 | 30.33 | 30.18 | 30.24 | 105,413 | +0.04(+0.13%) |
May 17, 2024 | 30.22 | 30.22 | 30.08 | 30.20 | 360,663 | -0.02(-0.07%) |
May 16, 2024 | 30.32 | 30.36 | 30.21 | 30.22 | 198,790 | -0.07(-0.23%) |
May 15, 2024 | 30.03 | 30.30 | 29.99 | 30.29 | 409,312 | +0.39(+1.32%) |
May 14, 2024 | 29.77 | 29.91 | 29.70 | 29.89 | 87,774 | +0.16(+0.52%) |
May 13, 2024 | 29.90 | 29.90 | 29.68 | 29.74 | 58,196 | -0.07(-0.23%) |
May 10, 2024 | 29.81 | 29.88 | 29.70 | 29.81 | 257,066 | +0.10(+0.34%) |
May 09, 2024 | 29.62 | 29.71 | 29.59 | 29.71 | 94,255 | +0.08(+0.27%) |
May 08, 2024 | 29.54 | 29.64 | 29.53 | 29.63 | 47,827 | +0.04(+0.14%) |
May 07, 2024 | 29.58 | 29.64 | 29.55 | 29.59 | 78,964 | +0.13(+0.44%) |
May 06, 2024 | 29.22 | 29.48 | 29.22 | 29.46 | 259,558 | +0.30(+1.03%) |
May 03, 2024 | 29.21 | 29.21 | 29.02 | 29.16 | 150,528 | +0.27(+0.93%) |
May 02, 2024 | 28.88 | 28.97 | 28.71 | 28.89 | 286,935 | +0.16(+0.56%) |