Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 31.27 | 31.59 | 31.27 | 31.52 | 30,511 | +0.39(+1.25%) |
Jul 11, 2024 | 31.28 | 31.28 | 30.90 | 31.13 | 26,181 | +0.13(+0.42%) |
Jul 10, 2024 | 30.88 | 31.06 | 30.62 | 31.00 | 32,124 | +0.31(+1.01%) |
Jul 09, 2024 | 30.86 | 30.86 | 30.50 | 30.69 | 28,246 | -0.19(-0.62%) |
Jul 08, 2024 | 31.00 | 31.00 | 30.65 | 30.88 | 105,773 | -0.23(-0.74%) |
Jul 05, 2024 | 31.15 | 31.15 | 30.59 | 31.11 | 16,273 | +0.36(+1.17%) |
Jul 03, 2024 | 30.68 | 30.76 | 30.50 | 30.75 | 37,732 | +0.28(+0.92%) |
Jul 02, 2024 | 30.28 | 30.47 | 30.13 | 30.47 | 39,819 | +0.00(+0.00%) |
Jul 01, 2024 | 30.52 | 30.62 | 30.18 | 30.47 | 39,824 | +0.05(+0.16%) |
Jun 28, 2024 | 30.45 | 30.52 | 30.22 | 30.42 | 44,187 | -0.10(-0.33%) |
Jun 27, 2024 | 30.50 | 30.61 | 30.30 | 30.52 | 82,207 | +0.13(+0.43%) |
Jun 26, 2024 | 30.56 | 30.56 | 30.32 | 30.39 | 117,881 | -0.36(-1.17%) |
Jun 25, 2024 | 30.62 | 30.79 | 30.43 | 30.75 | 41,733 | -0.03(-0.10%) |
Jun 24, 2024 | 31.48 | 31.48 | 30.57 | 30.78 | 62,271 | +0.36(+1.20%) |
Jun 21, 2024 | 30.66 | 30.66 | 30.31 | 30.42 | 42,827 | -0.18(-0.59%) |
Jun 20, 2024 | 30.66 | 30.81 | 30.46 | 30.60 | 57,355 | -0.14(-0.45%) |
Jun 18, 2024 | 30.65 | 30.78 | 30.50 | 30.74 | 49,138 | +0.15(+0.50%) |
Jun 17, 2024 | 30.45 | 30.67 | 30.22 | 30.58 | 66,888 | +0.21(+0.71%) |
Jun 14, 2024 | 30.49 | 30.49 | 30.21 | 30.37 | 37,621 | -0.26(-0.85%) |
Jun 13, 2024 | 30.95 | 30.95 | 30.51 | 30.63 | 46,489 | -0.42(-1.34%) |
Jun 12, 2024 | 31.25 | 31.25 | 30.92 | 31.04 | 79,968 | +0.37(+1.20%) |
Jun 11, 2024 | 30.68 | 30.71 | 30.40 | 30.68 | 37,746 | -0.31(-0.99%) |
Jun 10, 2024 | 30.82 | 30.98 | 30.61 | 30.98 | 44,452 | -0.01(-0.03%) |
Jun 07, 2024 | 31.09 | 31.10 | 30.78 | 30.99 | 192,008 | -0.17(-0.56%) |
Jun 06, 2024 | 31.25 | 31.25 | 31.01 | 31.17 | 314,354 | +0.04(+0.14%) |
Jun 05, 2024 | 31.03 | 31.12 | 30.76 | 31.12 | 49,594 | +0.36(+1.16%) |
Jun 04, 2024 | 30.69 | 30.77 | 30.48 | 30.77 | 41,938 | +0.04(+0.13%) |
Jun 03, 2024 | 30.76 | 30.76 | 30.34 | 30.73 | 34,912 | +0.11(+0.36%) |
May 31, 2024 | 30.54 | 30.62 | 30.34 | 30.62 | 28,855 | +0.30(+0.98%) |
May 30, 2024 | 30.27 | 30.45 | 30.17 | 30.32 | 218,655 | +0.19(+0.63%) |
May 29, 2024 | 30.26 | 30.26 | 30.05 | 30.13 | 44,634 | -0.42(-1.36%) |
May 28, 2024 | 30.67 | 30.76 | 30.42 | 30.55 | 32,779 | +0.08(+0.26%) |
May 24, 2024 | 30.65 | 30.81 | 30.47 | 30.47 | 107,755 | +0.08(+0.28%) |
May 23, 2024 | 30.89 | 30.89 | 30.30 | 30.38 | 58,727 | -0.07(-0.22%) |
May 22, 2024 | 30.65 | 30.66 | 30.33 | 30.45 | 39,092 | -0.36(-1.16%) |
May 21, 2024 | 30.81 | 30.85 | 30.64 | 30.81 | 46,870 | -0.10(-0.32%) |
May 20, 2024 | 31.01 | 31.01 | 30.75 | 30.90 | 64,749 | +0.19(+0.61%) |
May 17, 2024 | 30.77 | 30.85 | 30.63 | 30.72 | 26,721 | -0.06(-0.19%) |
May 16, 2024 | 30.84 | 30.84 | 30.71 | 30.78 | 30,329 | +0.00(+0.00%) |
May 15, 2024 | 30.76 | 30.81 | 30.47 | 30.78 | 43,470 | +0.31(+1.01%) |
May 14, 2024 | 30.47 | 30.52 | 30.34 | 30.47 | 19,441 | +0.22(+0.72%) |
May 13, 2024 | 30.34 | 30.50 | 30.24 | 30.25 | 30,044 | +0.00(+0.00%) |
May 10, 2024 | 30.38 | 30.38 | 30.22 | 30.25 | 38,980 | +0.03(+0.10%) |
May 09, 2024 | 29.98 | 30.29 | 29.98 | 30.22 | 29,385 | +0.27(+0.89%) |
May 08, 2024 | 30.07 | 30.07 | 29.90 | 29.95 | 64,360 | -0.01(-0.03%) |
May 07, 2024 | 30.05 | 30.10 | 29.84 | 29.96 | 50,685 | +0.04(+0.13%) |
May 06, 2024 | 29.87 | 29.92 | 29.65 | 29.92 | 85,899 | +0.27(+0.90%) |
May 03, 2024 | 29.80 | 29.80 | 29.45 | 29.65 | 48,505 | +0.39(+1.32%) |
May 02, 2024 | 29.36 | 29.37 | 29.11 | 29.27 | 39,788 | +0.19(+0.65%) |
|