Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 31.37 | 31.39 | 31.08 | 31.12 | 51,033 | -0.26(-0.82%) |
Jul 18, 2024 | 31.44 | 31.77 | 31.38 | 31.38 | 248,881 | -0.17(-0.54%) |
Jul 17, 2024 | 31.04 | 31.61 | 31.04 | 31.55 | 37,355 | +0.53(+1.69%) |
Jul 16, 2024 | 30.75 | 31.02 | 30.65 | 31.02 | 68,295 | +0.32(+1.06%) |
Jul 15, 2024 | 30.90 | 30.90 | 30.69 | 30.70 | 49,080 | -0.22(-0.71%) |
Jul 12, 2024 | 30.90 | 31.06 | 30.88 | 30.92 | 21,845 | +0.19(+0.62%) |
Jul 11, 2024 | 30.40 | 30.81 | 30.40 | 30.73 | 50,241 | +0.19(+0.62%) |
Jul 10, 2024 | 30.39 | 30.54 | 30.39 | 30.54 | 31,782 | +0.17(+0.56%) |
Jul 09, 2024 | 30.47 | 30.53 | 30.37 | 30.37 | 24,590 | -0.17(-0.56%) |
Jul 08, 2024 | 30.63 | 30.63 | 30.45 | 30.54 | 30,143 | -0.01(-0.03%) |
Jul 05, 2024 | 30.32 | 30.59 | 30.26 | 30.55 | 15,770 | +0.15(+0.50%) |
Jul 03, 2024 | 30.53 | 30.56 | 30.35 | 30.40 | 13,946 | -0.15(-0.49%) |
Jul 02, 2024 | 30.45 | 30.55 | 30.35 | 30.55 | 41,842 | +0.16(+0.53%) |
Jul 01, 2024 | 30.64 | 30.86 | 30.39 | 30.39 | 57,935 | -0.22(-0.72%) |
Jun 28, 2024 | 30.69 | 30.71 | 30.50 | 30.61 | 141,007 | -0.04(-0.13%) |
Jun 27, 2024 | 30.85 | 30.85 | 30.55 | 30.65 | 23,442 | -0.26(-0.85%) |
Jun 26, 2024 | 30.81 | 30.94 | 30.80 | 30.91 | 26,238 | -0.11(-0.34%) |
Jun 25, 2024 | 31.24 | 31.28 | 30.99 | 31.02 | 32,848 | -0.34(-1.08%) |
Jun 24, 2024 | 31.08 | 31.43 | 31.08 | 31.36 | 140,014 | +0.38(+1.22%) |
Jun 21, 2024 | 30.92 | 31.18 | 30.92 | 30.98 | 43,498 | +0.12(+0.39%) |
Jun 20, 2024 | 30.85 | 31.08 | 30.80 | 30.86 | 1,006,812 | -0.08(-0.26%) |
Jun 18, 2024 | 30.95 | 30.98 | 30.85 | 30.94 | 31,291 | -0.03(-0.09%) |
Jun 17, 2024 | 30.49 | 31.01 | 30.49 | 30.97 | 41,376 | +0.39(+1.26%) |
Jun 14, 2024 | 30.52 | 30.59 | 30.45 | 30.58 | 56,702 | -0.02(-0.07%) |
Jun 13, 2024 | 30.67 | 30.67 | 30.44 | 30.60 | 44,970 | -0.02(-0.06%) |
Jun 12, 2024 | 31.12 | 31.12 | 30.61 | 30.62 | 36,417 | -0.39(-1.25%) |
Jun 11, 2024 | 30.92 | 31.01 | 30.79 | 31.01 | 19,659 | -0.02(-0.06%) |
Jun 10, 2024 | 31.11 | 31.11 | 30.79 | 31.03 | 20,707 | -0.13(-0.41%) |
Jun 07, 2024 | 31.21 | 31.39 | 31.16 | 31.16 | 25,480 | -0.15(-0.47%) |
Jun 06, 2024 | 31.26 | 31.45 | 31.26 | 31.31 | 18,358 | +0.05(+0.16%) |
Jun 05, 2024 | 31.17 | 31.27 | 31.08 | 31.26 | 28,115 | -0.26(-0.82%) |
Jun 04, 2024 | 31.43 | 31.60 | 31.39 | 31.52 | 28,879 | +0.08(+0.25%) |
Jun 03, 2024 | 31.43 | 31.61 | 31.28 | 31.44 | 19,489 | -0.04(-0.12%) |
May 31, 2024 | 30.87 | 31.48 | 30.87 | 31.48 | 16,726 | +0.65(+2.09%) |
May 30, 2024 | 30.96 | 30.99 | 30.80 | 30.83 | 13,998 | -0.04(-0.13%) |
May 29, 2024 | 31.01 | 31.10 | 30.86 | 30.87 | 39,911 | -0.31(-0.98%) |
May 28, 2024 | 31.42 | 31.46 | 31.13 | 31.18 | 46,442 | -0.37(-1.18%) |
May 24, 2024 | 31.65 | 31.67 | 31.53 | 31.55 | 29,173 | +0.03(+0.10%) |
May 23, 2024 | 31.80 | 31.84 | 31.52 | 31.52 | 15,992 | -0.41(-1.29%) |
May 22, 2024 | 31.90 | 32.03 | 31.83 | 31.94 | 21,113 | -0.18(-0.56%) |
May 21, 2024 | 32.18 | 32.19 | 31.98 | 32.11 | 25,115 | +0.06(+0.19%) |
May 20, 2024 | 32.28 | 32.28 | 32.04 | 32.05 | 21,755 | -0.21(-0.66%) |
May 17, 2024 | 32.42 | 32.42 | 32.26 | 32.26 | 18,365 | -0.21(-0.64%) |
May 16, 2024 | 32.21 | 32.54 | 32.21 | 32.47 | 19,973 | +0.40(+1.24%) |
May 15, 2024 | 32.25 | 32.26 | 32.05 | 32.07 | 23,989 | -0.17(-0.54%) |
May 14, 2024 | 32.41 | 32.47 | 32.12 | 32.25 | 22,726 | -0.07(-0.23%) |
May 13, 2024 | 32.36 | 32.59 | 32.30 | 32.32 | 44,200 | -0.01(-0.05%) |
May 10, 2024 | 32.11 | 32.36 | 32.10 | 32.34 | 22,269 | +0.24(+0.76%) |
May 09, 2024 | 31.94 | 32.09 | 31.85 | 32.09 | 29,495 | +0.19(+0.61%) |
May 08, 2024 | 31.91 | 32.01 | 31.89 | 31.90 | 45,646 | -0.06(-0.20%) |
May 07, 2024 | 31.72 | 31.97 | 31.72 | 31.97 | 37,147 | +0.39(+1.23%) |
May 06, 2024 | 31.78 | 31.78 | 31.43 | 31.58 | 23,193 | -0.16(-0.51%) |
May 03, 2024 | 31.77 | 31.79 | 31.60 | 31.74 | 25,591 | +0.05(+0.15%) |
May 02, 2024 | 31.49 | 31.80 | 31.48 | 31.69 | 38,482 | +0.30(+0.95%) |