Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 31.43 | 31.69 | 31.43 | 31.54 | 7,688 | +0.13(+0.42%) |
Jul 11, 2024 | 31.76 | 31.76 | 31.41 | 31.41 | 9,732 | -0.05(-0.16%) |
Jul 10, 2024 | 31.39 | 31.46 | 31.26 | 31.46 | 7,555 | +0.31(+1.00%) |
Jul 09, 2024 | 31.17 | 31.17 | 31.07 | 31.15 | 2,942 | +0.08(+0.24%) |
Jul 08, 2024 | 31.13 | 31.20 | 31.05 | 31.07 | 3,956 | +0.10(+0.34%) |
Jul 05, 2024 | 30.98 | 30.98 | 30.78 | 30.97 | 5,345 | +0.42(+1.36%) |
Jul 03, 2024 | 30.24 | 30.55 | 30.24 | 30.55 | 2,776 | +0.39(+1.29%) |
Jul 02, 2024 | 30.04 | 30.21 | 30.03 | 30.17 | 7,011 | +0.09(+0.30%) |
Jul 01, 2024 | 30.25 | 30.25 | 30.08 | 30.08 | 2,050 | +0.04(+0.12%) |
Jun 28, 2024 | 30.14 | 30.16 | 29.97 | 30.04 | 4,025 | +0.08(+0.26%) |
Jun 27, 2024 | 29.93 | 30.09 | 29.90 | 29.96 | 3,653 | +0.19(+0.64%) |
Jun 26, 2024 | 29.72 | 29.80 | 29.68 | 29.77 | 3,587 | -0.05(-0.16%) |
Jun 25, 2024 | 29.74 | 29.82 | 29.72 | 29.82 | 7,992 | +0.00(+0.00%) |
Jun 24, 2024 | 29.91 | 30.04 | 29.76 | 29.82 | 10,755 | -0.07(-0.23%) |
Jun 21, 2024 | 29.95 | 29.95 | 29.81 | 29.89 | 4,798 | +0.00(+0.01%) |
Jun 20, 2024 | 29.89 | 29.96 | 29.84 | 29.89 | 5,935 | +0.02(+0.06%) |
Jun 18, 2024 | 29.80 | 29.87 | 29.80 | 29.87 | 1,935 | +0.32(+1.08%) |
Jun 17, 2024 | 29.28 | 29.56 | 29.28 | 29.55 | 3,578 | +0.27(+0.92%) |
Jun 14, 2024 | 29.24 | 29.35 | 29.18 | 29.28 | 4,357 | -0.03(-0.10%) |
Jun 13, 2024 | 29.17 | 29.31 | 29.17 | 29.31 | 2,236 | -0.09(-0.31%) |
Jun 12, 2024 | 29.35 | 29.51 | 29.30 | 29.40 | 3,003 | +0.35(+1.20%) |
Jun 11, 2024 | 28.86 | 29.05 | 28.80 | 29.05 | 8,053 | -0.00(-0.02%) |
Jun 10, 2024 | 28.82 | 29.10 | 28.82 | 29.05 | 4,817 | +0.09(+0.29%) |
Jun 07, 2024 | 29.16 | 29.16 | 28.85 | 28.97 | 82,125 | -0.24(-0.82%) |
Jun 06, 2024 | 29.19 | 29.21 | 29.14 | 29.21 | 4,645 | +0.22(+0.78%) |
Jun 05, 2024 | 28.84 | 29.01 | 28.84 | 28.99 | 2,461 | +0.53(+1.85%) |
Jun 04, 2024 | 28.37 | 28.46 | 28.30 | 28.46 | 6,466 | -0.59(-2.03%) |
Jun 03, 2024 | 29.12 | 29.12 | 28.90 | 29.05 | 4,080 | +0.37(+1.29%) |
May 31, 2024 | 28.80 | 28.80 | 28.42 | 28.68 | 39,395 | -0.20(-0.69%) |
May 30, 2024 | 28.71 | 28.95 | 28.64 | 28.88 | 18,078 | -0.11(-0.36%) |
May 29, 2024 | 29.00 | 29.06 | 28.96 | 28.99 | 3,996 | -0.54(-1.84%) |
May 28, 2024 | 29.58 | 29.71 | 29.46 | 29.53 | 10,593 | -0.04(-0.14%) |
May 24, 2024 | 29.54 | 29.60 | 29.53 | 29.57 | 2,900 | +0.14(+0.48%) |
May 23, 2024 | 29.69 | 29.80 | 29.39 | 29.43 | 11,221 | -0.04(-0.12%) |
May 22, 2024 | 29.60 | 29.62 | 29.40 | 29.47 | 12,143 | -0.08(-0.28%) |
May 21, 2024 | 29.61 | 29.61 | 29.49 | 29.55 | 8,952 | -0.11(-0.37%) |
May 20, 2024 | 29.60 | 29.66 | 29.59 | 29.66 | 3,775 | -0.04(-0.13%) |
May 17, 2024 | 29.62 | 29.71 | 29.58 | 29.70 | 3,768 | +0.11(+0.37%) |
May 16, 2024 | 29.61 | 29.71 | 29.59 | 29.59 | 4,538 | -0.05(-0.17%) |
May 15, 2024 | 29.48 | 29.71 | 29.45 | 29.64 | 9,210 | +0.32(+1.09%) |
May 14, 2024 | 29.10 | 29.40 | 29.10 | 29.32 | 12,155 | +0.19(+0.65%) |
May 13, 2024 | 28.97 | 29.20 | 28.97 | 29.13 | 11,945 | +0.10(+0.34%) |
May 10, 2024 | 29.18 | 29.18 | 28.98 | 29.03 | 7,334 | +0.07(+0.24%) |
May 09, 2024 | 28.88 | 28.96 | 28.77 | 28.96 | 13,057 | -0.05(-0.19%) |
May 08, 2024 | 28.95 | 29.05 | 28.93 | 29.01 | 19,226 | +0.04(+0.15%) |
May 07, 2024 | 29.11 | 29.11 | 28.95 | 28.97 | 16,082 | -0.07(-0.24%) |
May 06, 2024 | 29.10 | 29.11 | 28.98 | 29.04 | 14,097 | +0.03(+0.11%) |
May 03, 2024 | 29.02 | 29.02 | 28.81 | 29.01 | 13,195 | +0.30(+1.04%) |
May 02, 2024 | 28.59 | 28.78 | 28.45 | 28.71 | 15,557 | +0.44(+1.56%) |
|