Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 31.42 | 31.64 | 31.36 | 31.63 | 765,700 | +0.03(+0.09%) |
Jul 15, 2024 | 31.73 | 31.76 | 31.55 | 31.60 | 442,719 | -0.32(-1.00%) |
Jul 12, 2024 | 31.68 | 32.02 | 31.68 | 31.92 | 688,051 | +0.49(+1.56%) |
Jul 11, 2024 | 31.46 | 31.56 | 31.40 | 31.43 | 736,383 | +0.23(+0.74%) |
Jul 10, 2024 | 31.06 | 31.21 | 31.02 | 31.20 | 640,399 | +0.40(+1.30%) |
Jul 09, 2024 | 30.93 | 30.95 | 30.73 | 30.80 | 1,095,956 | -0.36(-1.16%) |
Jul 08, 2024 | 31.36 | 31.39 | 31.11 | 31.16 | 354,934 | -0.15(-0.48%) |
Jul 05, 2024 | 31.37 | 31.38 | 31.06 | 31.31 | 800,031 | +0.33(+1.07%) |
Jul 03, 2024 | 30.83 | 31.02 | 30.83 | 30.98 | 306,555 | +0.46(+1.51%) |
Jul 02, 2024 | 30.38 | 30.54 | 30.34 | 30.52 | 915,242 | -0.24(-0.78%) |
Jul 01, 2024 | 30.85 | 30.91 | 30.65 | 30.76 | 781,622 | +0.14(+0.46%) |
Jun 28, 2024 | 30.52 | 30.67 | 30.50 | 30.62 | 999,315 | +0.07(+0.23%) |
Jun 27, 2024 | 30.52 | 30.63 | 30.46 | 30.55 | 990,106 | +0.18(+0.59%) |
Jun 26, 2024 | 30.19 | 30.41 | 30.15 | 30.37 | 2,785,812 | -0.07(-0.23%) |
Jun 25, 2024 | 30.36 | 30.47 | 30.31 | 30.44 | 825,125 | -0.04(-0.13%) |
Jun 24, 2024 | 30.48 | 30.63 | 30.41 | 30.48 | 1,719,028 | +0.30(+0.99%) |
Jun 21, 2024 | 30.15 | 30.22 | 30.01 | 30.18 | 1,218,394 | -0.17(-0.56%) |
Jun 20, 2024 | 30.24 | 30.39 | 30.20 | 30.35 | 1,161,165 | +0.06(+0.20%) |
Jun 18, 2024 | 30.18 | 30.32 | 30.17 | 30.29 | 729,575 | +0.00(+0.00%) |
Jun 17, 2024 | 30.14 | 30.30 | 30.02 | 30.29 | 1,146,842 | +0.28(+0.93%) |
Jun 14, 2024 | 29.99 | 30.06 | 29.85 | 30.01 | 3,137,659 | -0.60(-1.96%) |
Jun 13, 2024 | 31.01 | 31.01 | 30.51 | 30.61 | 980,429 | -0.74(-2.36%) |
Jun 12, 2024 | 31.40 | 31.52 | 31.28 | 31.35 | 987,022 | +0.60(+1.95%) |
Jun 11, 2024 | 30.70 | 30.83 | 30.53 | 30.75 | 1,075,301 | -0.29(-0.94%) |
Jun 10, 2024 | 30.83 | 31.07 | 30.79 | 31.04 | 553,625 | -0.15(-0.47%) |
Jun 07, 2024 | 31.22 | 31.34 | 31.16 | 31.19 | 595,747 | -0.38(-1.21%) |
Jun 06, 2024 | 31.57 | 31.60 | 31.49 | 31.57 | 1,214,357 | +0.06(+0.19%) |
Jun 05, 2024 | 31.49 | 31.53 | 31.28 | 31.51 | 1,436,328 | +0.29(+0.94%) |
Jun 04, 2024 | 31.23 | 31.34 | 31.08 | 31.22 | 893,132 | -0.21(-0.68%) |
Jun 03, 2024 | 31.47 | 31.54 | 31.27 | 31.43 | 1,310,565 | +0.14(+0.44%) |
May 31, 2024 | 31.23 | 31.31 | 31.06 | 31.30 | 867,942 | +0.27(+0.88%) |
May 30, 2024 | 31.07 | 31.15 | 30.97 | 31.02 | 1,487,181 | +0.04(+0.13%) |
May 29, 2024 | 31.02 | 31.13 | 30.98 | 30.98 | 1,288,192 | -0.49(-1.55%) |
May 28, 2024 | 31.61 | 31.62 | 31.38 | 31.47 | 831,494 | -0.04(-0.12%) |
May 24, 2024 | 31.37 | 31.53 | 31.32 | 31.51 | 652,992 | +0.34(+1.10%) |
May 23, 2024 | 31.53 | 31.54 | 31.09 | 31.17 | 1,817,768 | -0.15(-0.47%) |
May 22, 2024 | 31.44 | 31.49 | 31.23 | 31.32 | 923,336 | -0.25(-0.80%) |
May 21, 2024 | 31.51 | 31.58 | 31.44 | 31.57 | 487,097 | -0.04(-0.12%) |
May 20, 2024 | 31.67 | 31.69 | 31.59 | 31.61 | 403,259 | -0.04(-0.12%) |
May 17, 2024 | 31.57 | 31.66 | 31.51 | 31.65 | 575,109 | +0.07(+0.22%) |
May 16, 2024 | 31.74 | 31.74 | 31.56 | 31.58 | 1,448,167 | -0.38(-1.19%) |
May 15, 2024 | 31.78 | 31.97 | 31.75 | 31.96 | 848,617 | +0.37(+1.17%) |
May 14, 2024 | 31.47 | 31.61 | 31.47 | 31.59 | 1,259,928 | +0.19(+0.59%) |
May 13, 2024 | 31.45 | 31.51 | 31.37 | 31.40 | 1,466,793 | -0.01(-0.03%) |
May 10, 2024 | 31.40 | 31.45 | 31.34 | 31.41 | 651,783 | +0.12(+0.37%) |
May 09, 2024 | 31.13 | 31.31 | 31.12 | 31.30 | 626,577 | +0.39(+1.26%) |
May 08, 2024 | 30.80 | 30.91 | 30.80 | 30.91 | 687,556 | +0.07(+0.22%) |
May 07, 2024 | 30.78 | 30.91 | 30.75 | 30.84 | 761,755 | +0.30(+0.99%) |
May 06, 2024 | 30.47 | 30.55 | 30.41 | 30.53 | 788,993 | +0.32(+1.07%) |
May 03, 2024 | 30.28 | 30.39 | 30.07 | 30.21 | 1,292,727 | +0.23(+0.78%) |
May 02, 2024 | 29.94 | 30.01 | 29.69 | 29.98 | 1,415,339 | +0.31(+1.05%) |