Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 30.13 | 30.24 | 30.00 | 30.07 | 31,806 | -0.49(-1.60%) |
Jul 22, 2024 | 30.37 | 30.59 | 30.30 | 30.56 | 32,938 | +0.38(+1.26%) |
Jul 19, 2024 | 30.31 | 30.38 | 30.07 | 30.18 | 26,464 | -0.27(-0.89%) |
Jul 18, 2024 | 31.07 | 31.18 | 30.36 | 30.45 | 69,820 | -0.67(-2.15%) |
Jul 17, 2024 | 31.38 | 31.78 | 30.96 | 31.12 | 30,089 | -0.62(-1.95%) |
Jul 16, 2024 | 31.10 | 31.92 | 31.10 | 31.74 | 34,309 | +0.62(+1.99%) |
Jul 15, 2024 | 31.47 | 31.52 | 31.09 | 31.12 | 32,316 | -0.82(-2.57%) |
Jul 12, 2024 | 30.99 | 32.09 | 30.99 | 31.94 | 36,188 | +0.98(+3.17%) |
Jul 11, 2024 | 30.84 | 31.20 | 30.75 | 30.96 | 35,549 | +0.81(+2.69%) |
Jul 10, 2024 | 29.71 | 30.22 | 29.71 | 30.15 | 34,386 | +0.45(+1.52%) |
Jul 09, 2024 | 29.65 | 29.84 | 29.50 | 29.70 | 33,883 | -0.05(-0.17%) |
Jul 08, 2024 | 29.68 | 29.91 | 29.63 | 29.75 | 38,052 | -0.05(-0.17%) |
Jul 05, 2024 | 29.74 | 29.80 | 29.41 | 29.80 | 63,012 | -0.15(-0.50%) |
Jul 03, 2024 | 29.28 | 30.00 | 29.28 | 29.95 | 57,631 | +1.00(+3.45%) |
Jul 02, 2024 | 28.65 | 29.00 | 28.65 | 28.95 | 43,829 | +0.17(+0.59%) |
Jul 01, 2024 | 28.75 | 28.97 | 28.75 | 28.78 | 77,419 | +0.26(+0.91%) |
Jun 28, 2024 | 28.71 | 28.72 | 28.34 | 28.52 | 34,249 | -0.25(-0.87%) |
Jun 27, 2024 | 28.73 | 28.88 | 28.50 | 28.77 | 90,673 | -0.19(-0.66%) |
Jun 26, 2024 | 28.68 | 29.05 | 28.68 | 28.96 | 65,704 | +0.35(+1.22%) |
Jun 25, 2024 | 28.60 | 28.63 | 28.50 | 28.61 | 42,304 | -0.14(-0.49%) |
Jun 24, 2024 | 28.50 | 28.86 | 28.50 | 28.75 | 49,135 | +0.40(+1.41%) |
Jun 21, 2024 | 28.44 | 28.44 | 28.21 | 28.35 | 37,648 | -0.28(-0.98%) |
Jun 20, 2024 | 28.75 | 28.82 | 28.57 | 28.63 | 49,528 | -0.25(-0.87%) |
Jun 18, 2024 | 28.78 | 28.97 | 28.76 | 28.88 | 59,832 | +0.03(+0.10%) |
Jun 17, 2024 | 28.75 | 28.91 | 28.57 | 28.85 | 36,957 | +0.25(+0.87%) |
Jun 14, 2024 | 28.75 | 28.79 | 28.52 | 28.60 | 57,897 | -0.52(-1.79%) |
Jun 13, 2024 | 29.60 | 29.65 | 29.09 | 29.12 | 59,848 | -0.63(-2.12%) |
Jun 12, 2024 | 29.87 | 30.12 | 29.74 | 29.75 | 38,956 | +0.18(+0.61%) |
Jun 11, 2024 | 29.71 | 29.71 | 29.47 | 29.57 | 34,229 | -0.44(-1.48%) |
Jun 10, 2024 | 29.79 | 30.08 | 29.79 | 30.01 | 35,235 | +0.05(+0.16%) |
Jun 07, 2024 | 30.04 | 30.24 | 29.94 | 29.96 | 32,795 | -0.58(-1.91%) |
Jun 06, 2024 | 30.50 | 30.63 | 30.41 | 30.55 | 23,234 | -0.18(-0.59%) |
Jun 05, 2024 | 30.56 | 30.73 | 30.41 | 30.73 | 33,683 | +0.42(+1.38%) |
Jun 04, 2024 | 30.47 | 30.51 | 30.27 | 30.31 | 23,638 | -0.31(-1.00%) |
Jun 03, 2024 | 30.77 | 30.87 | 30.42 | 30.62 | 21,029 | +0.03(+0.10%) |
May 31, 2024 | 30.61 | 30.79 | 30.22 | 30.59 | 137,056 | -0.11(-0.35%) |
May 30, 2024 | 30.20 | 30.71 | 30.20 | 30.69 | 56,692 | +0.57(+1.90%) |
May 29, 2024 | 30.11 | 30.23 | 30.08 | 30.12 | 28,071 | -0.37(-1.20%) |
May 28, 2024 | 30.61 | 30.72 | 30.41 | 30.49 | 40,625 | +0.04(+0.13%) |
May 24, 2024 | 30.13 | 30.48 | 30.13 | 30.45 | 20,835 | +0.57(+1.92%) |
May 23, 2024 | 30.62 | 30.62 | 29.81 | 29.88 | 75,885 | -0.78(-2.56%) |
May 22, 2024 | 30.67 | 30.84 | 30.52 | 30.66 | 33,151 | -0.23(-0.75%) |
May 21, 2024 | 30.84 | 31.10 | 30.76 | 30.89 | 51,247 | -0.25(-0.79%) |
May 20, 2024 | 31.27 | 31.31 | 31.08 | 31.14 | 45,819 | -0.16(-0.50%) |
May 17, 2024 | 31.19 | 31.39 | 31.01 | 31.30 | 17,398 | +0.00(+0.00%) |
May 16, 2024 | 31.40 | 31.50 | 31.30 | 31.30 | 25,148 | -0.33(-1.03%) |
May 15, 2024 | 31.97 | 31.97 | 31.40 | 31.62 | 34,305 | -0.18(-0.56%) |
May 14, 2024 | 31.43 | 31.90 | 31.43 | 31.80 | 61,184 | +0.76(+2.45%) |
May 13, 2024 | 30.78 | 31.39 | 30.78 | 31.04 | 54,533 | +0.37(+1.22%) |
May 10, 2024 | 31.05 | 31.08 | 30.60 | 30.67 | 75,842 | -0.36(-1.15%) |
May 09, 2024 | 30.84 | 31.07 | 30.80 | 31.02 | 50,061 | +0.37(+1.19%) |
May 08, 2024 | 30.49 | 30.73 | 30.38 | 30.66 | 60,304 | -0.20(-0.64%) |
May 07, 2024 | 31.16 | 31.16 | 30.81 | 30.85 | 26,642 | -0.46(-1.48%) |
May 06, 2024 | 31.12 | 31.41 | 31.12 | 31.32 | 36,568 | +0.36(+1.15%) |
May 03, 2024 | 30.99 | 31.10 | 30.75 | 30.96 | 40,551 | +0.35(+1.13%) |
May 02, 2024 | 30.22 | 30.81 | 29.92 | 30.62 | 86,476 | +1.23(+4.20%) |