Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 31.96 | 32.04 | 31.87 | 31.97 | 4,061,211 | +0.05(+0.16%) |
Jul 11, 2024 | 31.70 | 31.92 | 31.66 | 31.92 | 4,709,302 | +0.35(+1.11%) |
Jul 10, 2024 | 31.41 | 31.58 | 31.36 | 31.57 | 2,678,138 | +0.18(+0.57%) |
Jul 09, 2024 | 31.58 | 31.58 | 31.36 | 31.39 | 4,653,632 | -0.20(-0.63%) |
Jul 08, 2024 | 31.71 | 31.71 | 31.54 | 31.59 | 2,501,572 | -0.07(-0.22%) |
Jul 05, 2024 | 31.81 | 31.81 | 31.61 | 31.66 | 3,010,888 | -0.02(-0.06%) |
Jul 03, 2024 | 31.46 | 31.68 | 31.44 | 31.68 | 2,905,427 | +0.27(+0.84%) |
Jul 02, 2024 | 31.39 | 31.42 | 31.30 | 31.41 | 2,482,041 | +0.14(+0.45%) |
Jul 01, 2024 | 31.31 | 31.45 | 31.11 | 31.27 | 3,776,994 | -0.28(-0.87%) |
Jun 28, 2024 | 31.65 | 31.72 | 31.49 | 31.55 | 3,722,228 | -0.06(-0.19%) |
Jun 27, 2024 | 31.65 | 31.73 | 31.58 | 31.61 | 2,547,195 | -0.03(-0.09%) |
Jun 26, 2024 | 31.59 | 31.69 | 31.57 | 31.64 | 2,260,172 | -0.01(-0.03%) |
Jun 25, 2024 | 31.69 | 31.69 | 31.57 | 31.65 | 2,170,822 | +0.01(+0.03%) |
Jun 24, 2024 | 31.54 | 31.69 | 31.54 | 31.64 | 3,746,746 | +0.07(+0.22%) |
Jun 21, 2024 | 31.51 | 31.64 | 31.46 | 31.57 | 2,643,158 | +0.05(+0.16%) |
Jun 20, 2024 | 31.49 | 31.55 | 31.46 | 31.52 | 2,930,926 | -0.04(-0.13%) |
Jun 18, 2024 | 31.43 | 31.59 | 31.43 | 31.56 | 3,066,489 | +0.15(+0.48%) |
Jun 17, 2024 | 31.40 | 31.45 | 31.30 | 31.41 | 3,456,732 | -0.05(-0.16%) |
Jun 14, 2024 | 31.55 | 31.60 | 31.43 | 31.46 | 2,178,948 | -0.10(-0.32%) |
Jun 13, 2024 | 31.66 | 31.67 | 31.43 | 31.56 | 2,814,534 | +0.00(+0.00%) |
Jun 12, 2024 | 31.60 | 31.79 | 31.54 | 31.56 | 3,475,578 | +0.18(+0.57%) |
Jun 11, 2024 | 31.55 | 31.55 | 31.35 | 31.38 | 4,048,349 | -0.15(-0.48%) |
Jun 10, 2024 | 31.63 | 31.64 | 31.48 | 31.53 | 2,035,097 | -0.13(-0.41%) |
Jun 07, 2024 | 31.64 | 31.70 | 31.56 | 31.66 | 3,186,869 | -0.11(-0.35%) |
Jun 06, 2024 | 31.71 | 31.78 | 31.68 | 31.77 | 2,652,080 | +0.04(+0.14%) |
Jun 05, 2024 | 31.78 | 31.78 | 31.54 | 31.73 | 3,123,662 | +0.05(+0.14%) |
Jun 04, 2024 | 31.72 | 31.84 | 31.68 | 31.68 | 3,076,577 | -0.06(-0.19%) |
Jun 03, 2024 | 31.67 | 31.76 | 31.62 | 31.74 | 2,520,541 | +0.15(+0.48%) |
May 31, 2024 | 31.42 | 31.62 | 31.36 | 31.59 | 3,604,737 | +0.29(+0.92%) |
May 30, 2024 | 31.07 | 31.36 | 31.01 | 31.30 | 2,699,985 | +0.27(+0.87%) |
May 29, 2024 | 31.18 | 31.22 | 31.01 | 31.03 | 3,107,390 | -0.28(-0.89%) |
May 28, 2024 | 31.38 | 31.47 | 31.22 | 31.31 | 3,439,808 | -0.03(-0.10%) |
May 24, 2024 | 31.18 | 31.37 | 31.09 | 31.34 | 3,452,231 | +0.24(+0.78%) |
May 23, 2024 | 31.43 | 31.47 | 31.04 | 31.09 | 7,754,467 | -0.25(-0.81%) |
May 22, 2024 | 31.39 | 31.50 | 31.32 | 31.35 | 3,660,515 | -0.09(-0.29%) |
May 21, 2024 | 31.53 | 31.60 | 31.43 | 31.44 | 1,972,930 | -0.06(-0.19%) |
May 20, 2024 | 31.48 | 31.54 | 31.42 | 31.50 | 1,664,520 | +0.03(+0.10%) |
May 17, 2024 | 31.47 | 31.50 | 31.38 | 31.47 | 2,358,390 | -0.04(-0.13%) |
May 16, 2024 | 31.57 | 31.62 | 31.45 | 31.51 | 2,893,199 | -0.09(-0.28%) |
May 15, 2024 | 31.51 | 31.60 | 31.45 | 31.60 | 3,610,137 | +0.31(+0.99%) |
May 14, 2024 | 31.28 | 31.42 | 31.28 | 31.29 | 2,331,322 | +0.02(+0.06%) |
May 13, 2024 | 31.26 | 31.39 | 31.25 | 31.27 | 2,946,251 | +0.03(+0.10%) |
May 10, 2024 | 31.22 | 31.26 | 31.09 | 31.24 | 2,786,450 | +0.02(+0.06%) |
May 09, 2024 | 31.11 | 31.25 | 31.06 | 31.22 | 2,937,182 | +0.09(+0.29%) |
May 08, 2024 | 31.30 | 31.40 | 31.04 | 31.13 | 9,617,874 | -0.26(-0.82%) |
May 07, 2024 | 31.65 | 31.65 | 31.38 | 31.39 | 3,617,383 | -0.12(-0.38%) |
May 06, 2024 | 31.48 | 31.58 | 31.38 | 31.51 | 4,745,206 | +0.13(+0.43%) |
May 03, 2024 | 31.23 | 31.40 | 31.23 | 31.37 | 3,386,943 | +0.34(+1.11%) |
May 02, 2024 | 30.99 | 31.16 | 30.89 | 31.03 | 3,720,247 | +0.05(+0.18%) |