Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.40 | 30.43 | 30.24 | 30.25 | 525,212 | -0.02(-0.07%) |
Jul 18, 2024 | 30.32 | 30.60 | 30.19 | 30.27 | 790,992 | -0.03(-0.10%) |
Jul 17, 2024 | 30.46 | 30.62 | 30.25 | 30.30 | 897,689 | -0.23(-0.75%) |
Jul 16, 2024 | 30.56 | 30.72 | 30.45 | 30.53 | 976,104 | -0.04(-0.13%) |
Jul 15, 2024 | 30.57 | 30.65 | 30.38 | 30.57 | 789,948 | +0.05(+0.16%) |
Jul 12, 2024 | 30.80 | 30.88 | 30.45 | 30.52 | 1,352,183 | -0.26(-0.84%) |
Jul 11, 2024 | 31.00 | 31.04 | 30.60 | 30.78 | 636,077 | -0.02(-0.06%) |
Jul 10, 2024 | 30.76 | 30.93 | 30.61 | 30.80 | 897,689 | +0.06(+0.20%) |
Jul 09, 2024 | 31.57 | 31.57 | 30.73 | 30.74 | 1,321,036 | -0.85(-2.69%) |
Jul 08, 2024 | 31.46 | 31.64 | 31.31 | 31.59 | 660,641 | +0.12(+0.38%) |
Jul 05, 2024 | 31.21 | 31.50 | 31.11 | 31.47 | 930,146 | +0.34(+1.09%) |
Jul 03, 2024 | 31.16 | 31.30 | 31.00 | 31.13 | 391,018 | -0.02(-0.06%) |
Jul 02, 2024 | 30.48 | 31.16 | 30.40 | 31.15 | 831,520 | +0.63(+2.06%) |
Jul 01, 2024 | 30.81 | 30.81 | 30.42 | 30.52 | 734,889 | -0.10(-0.33%) |
Jun 28, 2024 | 31.10 | 31.20 | 30.60 | 30.62 | 872,329 | -0.44(-1.42%) |
Jun 27, 2024 | 30.90 | 31.14 | 30.90 | 31.06 | 1,052,319 | +0.10(+0.32%) |
Jun 26, 2024 | 31.07 | 31.18 | 30.84 | 30.96 | 1,097,206 | +0.00(+0.00%) |
Jun 25, 2024 | 31.05 | 31.17 | 30.81 | 30.96 | 940,511 | +0.11(+0.35%) |
Jun 24, 2024 | 31.04 | 31.18 | 30.80 | 30.86 | 1,315,416 | -0.20(-0.63%) |
Jun 21, 2024 | 30.59 | 31.10 | 30.43 | 31.05 | 2,554,101 | +0.47(+1.53%) |
Jun 20, 2024 | 30.91 | 30.98 | 30.53 | 30.58 | 1,289,736 | -0.17(-0.54%) |
Jun 18, 2024 | 30.63 | 30.86 | 30.54 | 30.75 | 785,585 | +0.10(+0.32%) |
Jun 17, 2024 | 30.57 | 30.80 | 30.48 | 30.65 | 805,959 | +0.08(+0.26%) |
Jun 14, 2024 | 30.52 | 30.74 | 30.49 | 30.57 | 784,684 | -0.07(-0.22%) |
Jun 13, 2024 | 30.56 | 30.66 | 30.31 | 30.64 | 572,696 | +0.00(+0.00%) |
Jun 12, 2024 | 30.91 | 30.93 | 30.53 | 30.64 | 697,131 | +0.04(+0.13%) |
Jun 11, 2024 | 30.69 | 30.72 | 30.50 | 30.60 | 549,701 | -0.19(-0.60%) |
Jun 10, 2024 | 30.63 | 30.97 | 30.63 | 30.79 | 599,231 | +0.11(+0.35%) |
Jun 07, 2024 | 30.53 | 30.86 | 30.53 | 30.68 | 494,726 | +0.15(+0.48%) |
Jun 06, 2024 | 30.61 | 30.71 | 30.45 | 30.53 | 562,407 | -0.17(-0.54%) |
Jun 05, 2024 | 30.74 | 30.74 | 30.26 | 30.70 | 696,285 | +0.06(+0.19%) |
Jun 04, 2024 | 30.75 | 30.80 | 30.58 | 30.64 | 601,658 | -0.10(-0.32%) |
Jun 03, 2024 | 30.80 | 30.93 | 30.34 | 30.74 | 775,288 | +0.03(+0.10%) |
May 31, 2024 | 30.48 | 30.79 | 30.39 | 30.71 | 645,034 | +0.25(+0.83%) |
May 30, 2024 | 30.14 | 30.47 | 30.00 | 30.45 | 590,395 | +0.49(+1.63%) |
May 29, 2024 | 29.81 | 30.05 | 29.79 | 29.97 | 579,233 | -0.06(-0.19%) |
May 28, 2024 | 30.16 | 30.22 | 29.93 | 30.03 | 678,218 | -0.14(-0.45%) |
May 24, 2024 | 29.98 | 30.25 | 29.98 | 30.16 | 549,143 | +0.21(+0.72%) |
May 23, 2024 | 29.81 | 30.13 | 29.69 | 29.95 | 764,541 | -0.03(-0.10%) |
May 22, 2024 | 30.14 | 30.21 | 29.77 | 29.98 | 848,397 | -0.20(-0.68%) |
May 21, 2024 | 30.09 | 30.31 | 29.90 | 30.18 | 861,970 | +0.22(+0.75%) |
May 20, 2024 | 29.95 | 30.17 | 29.89 | 29.96 | 949,685 | +0.08(+0.26%) |
May 17, 2024 | 29.95 | 29.99 | 29.65 | 29.88 | 901,925 | +0.08(+0.26%) |
May 16, 2024 | 29.96 | 30.11 | 29.60 | 29.80 | 1,845,677 | -0.04(-0.13%) |
May 15, 2024 | 30.76 | 30.84 | 29.82 | 29.84 | 2,534,830 | -0.56(-1.83%) |
May 14, 2024 | 30.56 | 30.77 | 30.35 | 30.40 | 1,399,913 | -0.10(-0.32%) |
May 13, 2024 | 30.74 | 30.90 | 30.47 | 30.49 | 994,895 | -0.36(-1.17%) |
May 10, 2024 | 31.22 | 31.25 | 30.69 | 30.86 | 784,244 | -0.25(-0.82%) |
May 09, 2024 | 30.93 | 31.50 | 30.92 | 31.11 | 1,075,330 | +0.15(+0.47%) |
May 08, 2024 | 31.27 | 31.41 | 30.79 | 30.96 | 1,610,633 | -0.53(-1.67%) |
May 07, 2024 | 31.83 | 31.88 | 31.33 | 31.49 | 1,265,163 | -0.22(-0.71%) |
May 06, 2024 | 31.52 | 31.86 | 31.47 | 31.71 | 846,010 | +0.26(+0.84%) |
May 03, 2024 | 31.47 | 31.51 | 31.19 | 31.45 | 615,413 | +0.23(+0.75%) |
May 02, 2024 | 31.60 | 31.60 | 31.08 | 31.22 | 789,828 | -0.16(-0.50%) |