Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 29.48 | 29.73 | 29.48 | 29.73 | 19,579 | -0.13(-0.44%) |
Jul 15, 2024 | 30.01 | 30.02 | 29.80 | 29.86 | 11,643 | -0.36(-1.19%) |
Jul 12, 2024 | 30.05 | 30.23 | 30.04 | 30.22 | 13,737 | +0.27(+0.90%) |
Jul 11, 2024 | 29.88 | 29.97 | 29.85 | 29.95 | 33,796 | -0.07(-0.23%) |
Jul 10, 2024 | 29.91 | 30.02 | 29.87 | 30.02 | 20,581 | +0.18(+0.60%) |
Jul 09, 2024 | 29.94 | 29.94 | 29.80 | 29.84 | 9,559 | -0.02(-0.08%) |
Jul 08, 2024 | 29.77 | 29.90 | 29.75 | 29.86 | 12,739 | +0.27(+0.93%) |
Jul 05, 2024 | 29.43 | 29.60 | 29.42 | 29.59 | 11,031 | +0.23(+0.78%) |
Jul 03, 2024 | 29.25 | 29.36 | 29.25 | 29.36 | 8,681 | -0.06(-0.20%) |
Jul 02, 2024 | 29.37 | 29.43 | 29.24 | 29.42 | 21,870 | +0.05(+0.17%) |
Jul 01, 2024 | 29.48 | 29.48 | 29.21 | 29.37 | 27,817 | +0.13(+0.44%) |
Jun 28, 2024 | 29.16 | 29.32 | 29.06 | 29.24 | 15,359 | -0.44(-1.48%) |
Jun 27, 2024 | 30.03 | 30.07 | 29.52 | 29.68 | 11,516 | -0.68(-2.26%) |
Jun 26, 2024 | 29.98 | 30.42 | 29.98 | 30.36 | 116,386 | +0.16(+0.55%) |
Jun 25, 2024 | 30.40 | 30.40 | 30.04 | 30.20 | 33,154 | -0.12(-0.40%) |
Jun 24, 2024 | 30.34 | 30.37 | 30.20 | 30.32 | 12,334 | +0.19(+0.64%) |
Jun 21, 2024 | 30.03 | 30.16 | 29.91 | 30.13 | 18,153 | +0.14(+0.47%) |
Jun 20, 2024 | 30.07 | 30.10 | 29.97 | 29.99 | 10,120 | -0.47(-1.54%) |
Jun 18, 2024 | 30.49 | 30.59 | 30.43 | 30.46 | 13,168 | -0.89(-2.84%) |
Jun 17, 2024 | 31.31 | 31.43 | 31.27 | 31.35 | 7,770 | +0.06(+0.19%) |
Jun 14, 2024 | 31.14 | 31.31 | 31.11 | 31.29 | 9,238 | +0.14(+0.45%) |
Jun 13, 2024 | 31.22 | 31.22 | 31.14 | 31.15 | 50,383 | -0.50(-1.59%) |
Jun 12, 2024 | 31.58 | 31.74 | 31.58 | 31.65 | 5,763 | +0.62(+2.01%) |
Jun 11, 2024 | 30.79 | 31.04 | 30.75 | 31.03 | 16,322 | +0.02(+0.06%) |
Jun 10, 2024 | 30.88 | 31.01 | 30.79 | 31.01 | 6,848 | -0.23(-0.74%) |
Jun 07, 2024 | 31.32 | 31.39 | 31.24 | 31.24 | 11,511 | +0.18(+0.59%) |
Jun 06, 2024 | 31.01 | 31.11 | 30.94 | 31.06 | 8,670 | -0.34(-1.08%) |
Jun 05, 2024 | 31.16 | 31.40 | 31.15 | 31.40 | 5,885 | +0.03(+0.10%) |
Jun 04, 2024 | 31.49 | 31.56 | 31.27 | 31.37 | 7,331 | -0.12(-0.38%) |
Jun 03, 2024 | 31.50 | 31.57 | 31.42 | 31.49 | 6,891 | +0.15(+0.48%) |
May 31, 2024 | 31.27 | 31.47 | 31.26 | 31.34 | 10,048 | +0.33(+1.05%) |
May 30, 2024 | 31.05 | 31.09 | 30.96 | 31.01 | 6,276 | +0.06(+0.21%) |
May 29, 2024 | 30.94 | 31.14 | 30.94 | 30.95 | 42,123 | -0.23(-0.74%) |
May 28, 2024 | 31.39 | 31.39 | 31.17 | 31.18 | 13,349 | -0.52(-1.64%) |
May 24, 2024 | 31.75 | 31.75 | 31.65 | 31.70 | 9,439 | +0.18(+0.57%) |
May 23, 2024 | 31.60 | 31.66 | 31.44 | 31.52 | 5,906 | -0.17(-0.54%) |
May 22, 2024 | 31.70 | 31.91 | 31.64 | 31.69 | 36,133 | -0.02(-0.06%) |
May 21, 2024 | 31.73 | 31.78 | 31.61 | 31.71 | 21,285 | +0.17(+0.54%) |
May 20, 2024 | 31.43 | 31.69 | 31.41 | 31.54 | 103,981 | +0.15(+0.48%) |
May 17, 2024 | 31.28 | 31.47 | 31.28 | 31.39 | 252,550 | +0.18(+0.56%) |
May 16, 2024 | 31.25 | 31.28 | 31.15 | 31.21 | 166,695 | -0.09(-0.30%) |
May 15, 2024 | 31.35 | 31.39 | 31.25 | 31.31 | 181,863 | -0.06(-0.18%) |
May 14, 2024 | 31.49 | 31.51 | 31.31 | 31.37 | 15,681 | -0.28(-0.88%) |
May 13, 2024 | 31.79 | 31.85 | 31.62 | 31.64 | 13,647 | +0.04(+0.11%) |
May 10, 2024 | 31.70 | 31.75 | 31.58 | 31.61 | 127,201 | +0.07(+0.22%) |
May 09, 2024 | 31.53 | 31.54 | 31.44 | 31.54 | 10,246 | +0.50(+1.60%) |
May 08, 2024 | 31.25 | 31.27 | 31.00 | 31.04 | 55,244 | +0.04(+0.11%) |
May 07, 2024 | 31.05 | 31.11 | 30.95 | 31.01 | 5,717 | -0.00(-0.01%) |
May 06, 2024 | 31.20 | 31.20 | 30.98 | 31.01 | 12,856 | +0.11(+0.36%) |
May 03, 2024 | 30.86 | 30.90 | 30.68 | 30.90 | 9,632 | +0.36(+1.20%) |
May 02, 2024 | 30.38 | 30.64 | 30.38 | 30.54 | 17,503 | +0.45(+1.48%) |