Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.89 | 31.03 | 30.46 | 30.89 | 506,732 | -0.11(-0.35%) |
Jul 18, 2024 | 31.38 | 32.23 | 30.90 | 31.00 | 1,572,483 | +0.57(+1.87%) |
Jul 17, 2024 | 30.98 | 31.00 | 30.30 | 30.43 | 1,048,096 | -0.72(-2.31%) |
Jul 16, 2024 | 29.91 | 31.17 | 29.74 | 31.15 | 1,363,567 | +1.56(+5.27%) |
Jul 15, 2024 | 29.63 | 30.06 | 29.25 | 29.59 | 1,385,307 | +0.30(+1.02%) |
Jul 12, 2024 | 29.92 | 29.95 | 29.28 | 29.29 | 825,482 | +0.13(+0.45%) |
Jul 11, 2024 | 28.45 | 29.31 | 28.17 | 29.16 | 686,529 | +1.11(+3.96%) |
Jul 10, 2024 | 28.46 | 28.46 | 28.00 | 28.05 | 659,513 | -0.18(-0.64%) |
Jul 09, 2024 | 28.26 | 28.56 | 28.15 | 28.23 | 839,188 | -0.27(-0.95%) |
Jul 08, 2024 | 28.62 | 29.06 | 28.46 | 28.50 | 1,125,019 | -0.05(-0.18%) |
Jul 05, 2024 | 28.35 | 28.73 | 28.05 | 28.55 | 907,289 | +0.07(+0.25%) |
Jul 03, 2024 | 27.95 | 28.51 | 27.72 | 28.48 | 333,098 | +0.57(+2.04%) |
Jul 02, 2024 | 28.18 | 28.30 | 27.75 | 27.91 | 722,414 | -0.17(-0.61%) |
Jul 01, 2024 | 28.78 | 28.96 | 28.05 | 28.08 | 787,875 | -0.70(-2.43%) |
Jun 28, 2024 | 28.87 | 29.21 | 28.22 | 28.78 | 3,625,049 | +0.08(+0.28%) |
Jun 27, 2024 | 28.90 | 29.25 | 28.58 | 28.70 | 681,161 | -0.29(-1.00%) |
Jun 26, 2024 | 28.88 | 29.11 | 28.70 | 28.99 | 973,796 | -0.06(-0.21%) |
Jun 25, 2024 | 28.57 | 29.05 | 28.57 | 29.05 | 931,283 | +0.22(+0.76%) |
Jun 24, 2024 | 28.10 | 29.08 | 28.01 | 28.83 | 638,302 | +0.81(+2.89%) |
Jun 21, 2024 | 28.08 | 28.22 | 27.87 | 28.02 | 761,242 | -0.05(-0.18%) |
Jun 20, 2024 | 28.18 | 28.44 | 27.95 | 28.07 | 478,556 | -0.25(-0.88%) |
Jun 18, 2024 | 28.43 | 28.44 | 28.19 | 28.32 | 632,744 | +0.00(+0.00%) |
Jun 17, 2024 | 27.89 | 28.37 | 27.64 | 28.32 | 1,935,516 | +0.51(+1.83%) |
Jun 14, 2024 | 28.21 | 28.33 | 27.62 | 27.81 | 915,481 | -0.78(-2.73%) |
Jun 13, 2024 | 29.05 | 29.25 | 28.31 | 28.59 | 902,246 | -0.54(-1.85%) |
Jun 12, 2024 | 29.23 | 29.53 | 29.05 | 29.13 | 644,546 | +0.30(+1.04%) |
Jun 11, 2024 | 29.10 | 29.28 | 28.79 | 28.83 | 886,565 | -0.48(-1.64%) |
Jun 10, 2024 | 28.76 | 29.34 | 28.49 | 29.31 | 816,112 | +0.26(+0.90%) |
Jun 07, 2024 | 28.84 | 29.20 | 28.76 | 29.05 | 704,620 | +0.07(+0.24%) |
Jun 06, 2024 | 29.16 | 29.48 | 28.79 | 28.98 | 997,010 | -0.30(-1.02%) |
Jun 05, 2024 | 28.63 | 29.32 | 28.39 | 29.28 | 1,545,663 | +0.83(+2.92%) |
Jun 04, 2024 | 29.49 | 29.71 | 28.15 | 28.45 | 2,899,316 | -1.21(-4.08%) |
Jun 03, 2024 | 31.38 | 31.59 | 29.19 | 29.66 | 1,244,192 | -1.18(-3.83%) |
May 31, 2024 | 30.38 | 30.91 | 30.14 | 30.84 | 2,126,641 | +0.53(+1.75%) |
May 30, 2024 | 29.83 | 30.59 | 29.53 | 30.31 | 900,746 | +0.61(+2.05%) |
May 29, 2024 | 29.75 | 30.11 | 29.53 | 29.70 | 793,156 | -0.29(-0.97%) |
May 28, 2024 | 30.19 | 30.46 | 29.86 | 29.99 | 922,486 | -0.15(-0.50%) |
May 24, 2024 | 30.05 | 30.51 | 30.01 | 30.14 | 935,461 | +0.26(+0.87%) |
May 23, 2024 | 30.00 | 30.48 | 29.73 | 29.88 | 846,022 | +0.00(+0.00%) |
May 22, 2024 | 30.15 | 30.38 | 29.77 | 29.88 | 902,613 | -0.26(-0.86%) |
May 21, 2024 | 30.28 | 30.39 | 29.96 | 30.14 | 884,492 | -0.14(-0.46%) |
May 20, 2024 | 30.19 | 30.42 | 29.92 | 30.28 | 1,173,209 | +0.18(+0.60%) |
May 17, 2024 | 30.48 | 30.51 | 29.65 | 30.10 | 1,715,940 | -0.19(-0.63%) |
May 16, 2024 | 30.60 | 30.84 | 30.19 | 30.29 | 771,275 | -0.43(-1.40%) |
May 15, 2024 | 30.77 | 31.05 | 30.56 | 30.72 | 581,713 | +0.04(+0.13%) |
May 14, 2024 | 30.90 | 30.99 | 30.55 | 30.68 | 696,363 | +0.07(+0.23%) |
May 13, 2024 | 30.95 | 31.34 | 30.23 | 30.61 | 1,058,166 | -0.08(-0.26%) |
May 10, 2024 | 30.27 | 30.73 | 30.19 | 30.69 | 663,234 | +0.42(+1.39%) |
May 09, 2024 | 30.22 | 30.44 | 30.06 | 30.27 | 1,036,569 | +0.21(+0.70%) |
May 08, 2024 | 29.52 | 30.09 | 29.52 | 30.06 | 1,899,760 | +0.39(+1.31%) |
May 07, 2024 | 29.43 | 30.12 | 29.43 | 29.67 | 1,088,595 | -0.02(-0.07%) |
May 06, 2024 | 28.96 | 30.17 | 28.96 | 29.69 | 2,515,370 | +1.25(+4.40%) |
May 03, 2024 | 30.00 | 30.48 | 28.26 | 28.44 | 5,741,921 | -2.48(-8.02%) |
May 02, 2024 | 30.32 | 30.96 | 30.20 | 30.92 | 3,183,258 | +0.75(+2.49%) |