Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 31.30 | 32.03 | 31.21 | 31.52 | 181,538 | +0.31(+0.99%) |
Jul 24, 2024 | 31.67 | 31.93 | 31.17 | 31.21 | 139,442 | -0.52(-1.64%) |
Jul 23, 2024 | 31.29 | 31.96 | 31.26 | 31.73 | 269,075 | +0.28(+0.89%) |
Jul 22, 2024 | 31.00 | 31.48 | 30.75 | 31.45 | 311,165 | +0.57(+1.85%) |
Jul 19, 2024 | 31.09 | 31.10 | 30.78 | 30.88 | 36,961 | -0.19(-0.61%) |
Jul 18, 2024 | 31.60 | 31.96 | 30.94 | 31.07 | 818,441 | -0.58(-1.83%) |
Jul 17, 2024 | 31.77 | 32.22 | 31.56 | 31.65 | 137,091 | -0.37(-1.16%) |
Jul 16, 2024 | 31.21 | 32.03 | 31.18 | 32.02 | 124,518 | +1.10(+3.56%) |
Jul 15, 2024 | 30.67 | 31.09 | 30.57 | 30.92 | 87,918 | +0.51(+1.67%) |
Jul 12, 2024 | 30.31 | 30.66 | 30.29 | 30.41 | 66,971 | +0.29(+0.97%) |
Jul 11, 2024 | 29.61 | 30.15 | 29.60 | 30.12 | 88,483 | +0.96(+3.29%) |
Jul 10, 2024 | 28.93 | 29.16 | 28.82 | 29.16 | 70,781 | +0.34(+1.18%) |
Jul 09, 2024 | 28.84 | 28.94 | 28.75 | 28.82 | 422,547 | -0.06(-0.21%) |
Jul 08, 2024 | 28.86 | 29.04 | 28.86 | 28.88 | 48,208 | +0.18(+0.63%) |
Jul 05, 2024 | 28.92 | 28.92 | 28.65 | 28.70 | 49,671 | -0.24(-0.83%) |
Jul 03, 2024 | 28.91 | 29.10 | 28.89 | 28.94 | 50,837 | +0.06(+0.21%) |
Jul 02, 2024 | 28.85 | 28.94 | 28.82 | 28.88 | 18,362 | +0.03(+0.12%) |
Jul 01, 2024 | 29.12 | 29.16 | 28.74 | 28.85 | 34,707 | -0.25(-0.86%) |
Jun 28, 2024 | 29.11 | 29.25 | 28.96 | 29.09 | 24,533 | +0.15(+0.50%) |
Jun 27, 2024 | 28.74 | 28.95 | 28.72 | 28.95 | 32,513 | +0.28(+0.99%) |
Jun 26, 2024 | 28.49 | 28.68 | 28.49 | 28.67 | 24,946 | -0.02(-0.08%) |
Jun 25, 2024 | 28.76 | 28.76 | 28.57 | 28.69 | 21,542 | -0.05(-0.16%) |
Jun 24, 2024 | 28.59 | 28.93 | 28.59 | 28.74 | 47,517 | +0.12(+0.43%) |
Jun 21, 2024 | 28.44 | 28.63 | 28.38 | 28.61 | 48,767 | +0.05(+0.16%) |
Jun 20, 2024 | 28.57 | 28.77 | 28.45 | 28.57 | 34,551 | -0.06(-0.21%) |
Jun 18, 2024 | 28.56 | 28.75 | 28.46 | 28.63 | 75,009 | +0.09(+0.31%) |
Jun 17, 2024 | 28.23 | 28.60 | 28.18 | 28.54 | 37,870 | +0.21(+0.75%) |
Jun 14, 2024 | 28.55 | 28.55 | 28.26 | 28.33 | 16,939 | -0.51(-1.77%) |
Jun 13, 2024 | 29.11 | 29.11 | 28.70 | 28.84 | 22,307 | -0.32(-1.10%) |
Jun 12, 2024 | 29.33 | 29.58 | 29.08 | 29.16 | 34,116 | +0.46(+1.60%) |
Jun 11, 2024 | 28.63 | 28.74 | 28.45 | 28.70 | 63,160 | -0.09(-0.33%) |
Jun 10, 2024 | 28.52 | 28.83 | 28.47 | 28.79 | 28,069 | +0.03(+0.12%) |
Jun 07, 2024 | 28.81 | 28.93 | 28.64 | 28.76 | 55,955 | -0.29(-1.00%) |
Jun 06, 2024 | 29.17 | 29.18 | 28.95 | 29.05 | 25,653 | -0.14(-0.48%) |
Jun 05, 2024 | 28.88 | 29.21 | 28.79 | 29.19 | 24,730 | +0.48(+1.67%) |
Jun 04, 2024 | 28.95 | 28.98 | 28.69 | 28.71 | 24,472 | -0.37(-1.27%) |
Jun 03, 2024 | 29.54 | 29.54 | 28.93 | 29.08 | 14,866 | -0.17(-0.58%) |
May 31, 2024 | 29.28 | 29.35 | 28.92 | 29.25 | 64,135 | +0.08(+0.27%) |
May 30, 2024 | 29.05 | 29.24 | 29.05 | 29.17 | 14,320 | +0.27(+0.93%) |
May 29, 2024 | 28.97 | 29.04 | 28.89 | 28.90 | 34,857 | -0.43(-1.46%) |
May 28, 2024 | 29.40 | 29.50 | 29.15 | 29.33 | 39,093 | +0.03(+0.10%) |
May 24, 2024 | 29.26 | 29.33 | 29.09 | 29.30 | 25,303 | +0.24(+0.82%) |
May 23, 2024 | 29.60 | 29.60 | 28.89 | 29.06 | 29,776 | -0.36(-1.22%) |
May 22, 2024 | 29.53 | 29.57 | 29.26 | 29.42 | 210,455 | -0.13(-0.44%) |
May 21, 2024 | 29.52 | 29.66 | 29.52 | 29.55 | 23,750 | -0.07(-0.24%) |
May 20, 2024 | 29.60 | 29.79 | 29.60 | 29.62 | 24,873 | +0.04(+0.14%) |
May 17, 2024 | 29.73 | 29.73 | 29.55 | 29.58 | 19,370 | -0.08(-0.27%) |
May 16, 2024 | 29.69 | 29.79 | 29.62 | 29.66 | 28,609 | -0.11(-0.37%) |
May 15, 2024 | 29.72 | 29.82 | 29.60 | 29.76 | 34,792 | +0.30(+1.02%) |
May 14, 2024 | 29.41 | 29.50 | 29.34 | 29.47 | 53,228 | +0.30(+1.03%) |
May 13, 2024 | 29.37 | 29.45 | 29.16 | 29.16 | 23,649 | -0.03(-0.11%) |
May 10, 2024 | 29.49 | 29.49 | 29.07 | 29.20 | 27,049 | -0.21(-0.71%) |
May 09, 2024 | 29.22 | 29.40 | 29.15 | 29.40 | 23,040 | +0.25(+0.87%) |
May 08, 2024 | 29.14 | 29.18 | 29.03 | 29.15 | 21,235 | -0.12(-0.42%) |
May 07, 2024 | 29.32 | 29.52 | 29.28 | 29.28 | 35,032 | +0.07(+0.24%) |
May 06, 2024 | 29.07 | 29.29 | 29.07 | 29.21 | 33,175 | +0.29(+1.00%) |
May 03, 2024 | 29.07 | 29.07 | 28.79 | 28.92 | 25,171 | +0.32(+1.12%) |
May 02, 2024 | 28.52 | 28.60 | 28.15 | 28.60 | 58,548 | +0.53(+1.88%) |