Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 32.05 | 32.05 | 31.79 | 31.89 | 26,357 | -0.01(-0.03%) |
Jul 12, 2024 | 31.84 | 31.98 | 31.78 | 31.90 | 44,498 | +0.21(+0.66%) |
Jul 11, 2024 | 31.37 | 31.70 | 31.37 | 31.69 | 109,477 | +0.44(+1.41%) |
Jul 10, 2024 | 31.05 | 31.26 | 30.97 | 31.25 | 101,736 | +0.28(+0.90%) |
Jul 09, 2024 | 30.96 | 31.02 | 30.76 | 30.97 | 151,288 | +0.02(+0.06%) |
Jul 08, 2024 | 31.11 | 31.13 | 30.90 | 30.95 | 249,967 | +0.01(+0.03%) |
Jul 05, 2024 | 30.90 | 30.96 | 30.61 | 30.94 | 175,297 | +0.23(+0.75%) |
Jul 03, 2024 | 30.95 | 30.97 | 30.51 | 30.71 | 393,757 | -0.25(-0.81%) |
Jul 02, 2024 | 31.05 | 31.08 | 30.88 | 30.96 | 479,433 | -0.24(-0.77%) |
Jul 01, 2024 | 31.46 | 31.67 | 31.13 | 31.20 | 45,669 | -0.20(-0.64%) |
Jun 28, 2024 | 31.57 | 31.57 | 31.20 | 31.40 | 86,996 | -0.05(-0.16%) |
Jun 27, 2024 | 31.50 | 31.50 | 31.27 | 31.45 | 96,744 | -0.04(-0.13%) |
Jun 26, 2024 | 31.41 | 31.51 | 31.27 | 31.49 | 55,792 | -0.03(-0.10%) |
Jun 25, 2024 | 31.73 | 31.81 | 31.52 | 31.52 | 64,406 | -0.11(-0.35%) |
Jun 24, 2024 | 31.69 | 31.85 | 31.59 | 31.63 | 31,168 | +0.11(+0.35%) |
Jun 21, 2024 | 31.32 | 31.66 | 31.23 | 31.52 | 71,549 | +1.12(+3.68%) |
Jun 20, 2024 | 30.22 | 30.40 | 30.15 | 30.40 | 58,340 | +0.18(+0.60%) |
Jun 18, 2024 | 30.32 | 30.42 | 30.22 | 30.22 | 26,760 | -0.04(-0.13%) |
Jun 17, 2024 | 30.34 | 30.37 | 30.21 | 30.26 | 196,900 | -0.12(-0.39%) |
Jun 14, 2024 | 30.40 | 30.41 | 30.26 | 30.38 | 12,823 | -0.09(-0.30%) |
Jun 13, 2024 | 30.43 | 30.53 | 30.35 | 30.47 | 24,207 | +0.08(+0.26%) |
Jun 12, 2024 | 30.68 | 30.68 | 30.26 | 30.39 | 17,946 | +0.10(+0.33%) |
Jun 11, 2024 | 30.24 | 30.42 | 30.04 | 30.29 | 12,130 | -0.04(-0.13%) |
Jun 10, 2024 | 30.03 | 30.39 | 30.03 | 30.33 | 15,668 | +0.18(+0.61%) |
Jun 07, 2024 | 29.88 | 30.24 | 29.88 | 30.15 | 7,233 | +0.15(+0.50%) |
Jun 06, 2024 | 30.05 | 30.05 | 29.90 | 30.00 | 13,041 | -0.05(-0.18%) |
Jun 05, 2024 | 29.95 | 30.21 | 29.88 | 30.05 | 9,550 | +0.18(+0.60%) |
Jun 04, 2024 | 29.94 | 29.97 | 29.77 | 29.87 | 28,282 | -0.14(-0.47%) |
Jun 03, 2024 | 29.92 | 30.21 | 29.78 | 30.01 | 30,815 | +0.19(+0.64%) |
May 31, 2024 | 29.65 | 29.88 | 29.56 | 29.82 | 27,174 | +0.40(+1.36%) |
May 30, 2024 | 29.16 | 29.51 | 29.16 | 29.42 | 173,831 | +0.43(+1.48%) |
May 29, 2024 | 28.88 | 28.99 | 28.79 | 28.99 | 98,604 | -0.14(-0.48%) |
May 28, 2024 | 29.59 | 29.59 | 28.97 | 29.13 | 60,369 | -0.40(-1.35%) |
May 24, 2024 | 29.64 | 29.79 | 29.53 | 29.53 | 23,945 | -0.04(-0.15%) |
May 23, 2024 | 29.86 | 29.86 | 29.47 | 29.58 | 154,831 | -0.27(-0.92%) |
May 22, 2024 | 29.82 | 30.02 | 29.82 | 29.85 | 36,736 | -0.03(-0.10%) |
May 21, 2024 | 30.01 | 30.01 | 29.79 | 29.88 | 24,069 | -0.03(-0.10%) |
May 20, 2024 | 29.89 | 30.02 | 29.87 | 29.91 | 26,715 | +0.04(+0.13%) |
May 17, 2024 | 29.73 | 29.87 | 29.73 | 29.87 | 20,352 | -0.02(-0.08%) |
May 16, 2024 | 29.93 | 29.94 | 29.83 | 29.90 | 22,391 | -0.06(-0.19%) |
May 15, 2024 | 29.79 | 30.02 | 29.76 | 29.95 | 57,881 | +0.28(+0.94%) |
May 14, 2024 | 29.59 | 29.81 | 29.58 | 29.67 | 29,089 | +0.22(+0.75%) |
May 13, 2024 | 29.52 | 29.66 | 29.43 | 29.45 | 39,704 | -0.01(-0.03%) |
May 10, 2024 | 29.61 | 29.67 | 29.38 | 29.46 | 15,072 | -0.03(-0.10%) |
May 09, 2024 | 29.24 | 29.54 | 29.24 | 29.49 | 30,702 | +0.21(+0.72%) |
May 08, 2024 | 29.56 | 29.56 | 29.20 | 29.28 | 509,716 | -0.49(-1.64%) |
May 07, 2024 | 29.70 | 29.97 | 29.58 | 29.77 | 60,999 | +0.13(+0.44%) |
May 06, 2024 | 29.65 | 29.68 | 29.50 | 29.64 | 17,611 | +0.05(+0.17%) |
May 03, 2024 | 29.53 | 29.67 | 29.45 | 29.59 | 36,811 | +0.19(+0.65%) |
May 02, 2024 | 29.66 | 29.66 | 29.25 | 29.40 | 14,466 | +0.10(+0.34%) |