Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 31.38 | 31.62 | 31.29 | 31.45 | 106,535 | +0.20(+0.65%) |
Jul 12, 2024 | 31.20 | 31.37 | 31.11 | 31.25 | 94,349 | +0.33(+1.06%) |
Jul 11, 2024 | 30.67 | 31.01 | 30.66 | 30.92 | 140,458 | +0.62(+2.06%) |
Jul 10, 2024 | 30.13 | 30.35 | 30.05 | 30.30 | 17,364 | +0.31(+1.05%) |
Jul 09, 2024 | 30.12 | 30.12 | 29.98 | 29.98 | 22,463 | -0.12(-0.39%) |
Jul 08, 2024 | 30.15 | 30.17 | 30.01 | 30.10 | 7,496 | +0.07(+0.23%) |
Jul 05, 2024 | 30.11 | 30.11 | 29.88 | 30.03 | 136,204 | -0.12(-0.38%) |
Jul 03, 2024 | 30.19 | 30.29 | 30.11 | 30.14 | 4,248 | +0.09(+0.32%) |
Jul 02, 2024 | 30.04 | 30.10 | 29.98 | 30.05 | 27,046 | +0.04(+0.13%) |
Jul 01, 2024 | 30.39 | 30.39 | 29.97 | 30.01 | 16,743 | -0.21(-0.70%) |
Jun 28, 2024 | 30.45 | 30.45 | 30.12 | 30.22 | 17,881 | +0.00(+0.01%) |
Jun 27, 2024 | 30.08 | 30.22 | 30.02 | 30.22 | 16,771 | +0.17(+0.57%) |
Jun 26, 2024 | 30.04 | 30.06 | 29.97 | 30.05 | 14,858 | -0.11(-0.37%) |
Jun 25, 2024 | 30.35 | 30.35 | 30.09 | 30.16 | 12,357 | -0.23(-0.75%) |
Jun 24, 2024 | 30.37 | 30.51 | 30.37 | 30.39 | 6,721 | +0.22(+0.74%) |
Jun 21, 2024 | 30.67 | 30.67 | 30.00 | 30.17 | 9,332 | +0.15(+0.49%) |
Jun 20, 2024 | 30.14 | 30.20 | 30.02 | 30.02 | 32,515 | -0.17(-0.56%) |
Jun 18, 2024 | 30.09 | 30.23 | 30.09 | 30.19 | 20,572 | +0.14(+0.48%) |
Jun 17, 2024 | 29.74 | 30.05 | 29.72 | 30.05 | 35,345 | +0.17(+0.56%) |
Jun 14, 2024 | 29.92 | 30.01 | 29.75 | 29.88 | 10,714 | -0.39(-1.30%) |
Jun 13, 2024 | 30.39 | 30.39 | 30.09 | 30.27 | 11,426 | -0.18(-0.60%) |
Jun 12, 2024 | 30.61 | 30.70 | 30.43 | 30.46 | 8,515 | +0.44(+1.45%) |
Jun 11, 2024 | 29.88 | 30.06 | 29.86 | 30.02 | 38,283 | -0.14(-0.45%) |
Jun 10, 2024 | 29.95 | 30.19 | 29.95 | 30.16 | 12,919 | +0.13(+0.43%) |
Jun 07, 2024 | 30.01 | 30.12 | 30.01 | 30.03 | 5,602 | -0.22(-0.74%) |
Jun 06, 2024 | 30.32 | 30.38 | 30.23 | 30.25 | 9,877 | -0.16(-0.52%) |
Jun 05, 2024 | 30.07 | 30.52 | 30.07 | 30.41 | 18,852 | +0.23(+0.76%) |
Jun 04, 2024 | 30.25 | 30.26 | 30.00 | 30.18 | 10,346 | -0.21(-0.68%) |
Jun 03, 2024 | 30.86 | 30.86 | 30.21 | 30.39 | 14,857 | -0.36(-1.19%) |
May 31, 2024 | 30.54 | 30.75 | 30.28 | 30.75 | 42,178 | +0.24(+0.79%) |
May 30, 2024 | 30.34 | 30.51 | 30.34 | 30.51 | 9,259 | +0.21(+0.71%) |
May 29, 2024 | 30.33 | 30.33 | 30.29 | 30.30 | 10,249 | -0.32(-1.06%) |
May 28, 2024 | 31.15 | 31.15 | 30.57 | 30.62 | 14,449 | -0.12(-0.39%) |
May 24, 2024 | 30.68 | 30.74 | 30.68 | 30.74 | 4,080 | +0.26(+0.87%) |
May 23, 2024 | 31.03 | 31.03 | 30.46 | 30.48 | 15,176 | -0.43(-1.40%) |
May 22, 2024 | 31.10 | 31.12 | 30.77 | 30.91 | 17,585 | -0.21(-0.69%) |
May 21, 2024 | 31.10 | 31.13 | 31.07 | 31.12 | 17,011 | -0.05(-0.16%) |
May 20, 2024 | 31.16 | 31.25 | 31.16 | 31.17 | 13,337 | +0.10(+0.33%) |
May 17, 2024 | 31.13 | 31.17 | 31.00 | 31.07 | 28,833 | -0.05(-0.16%) |
May 16, 2024 | 31.26 | 31.26 | 31.10 | 31.12 | 12,466 | -0.17(-0.53%) |
May 15, 2024 | 31.24 | 31.29 | 31.21 | 31.29 | 9,435 | +0.33(+1.06%) |
May 14, 2024 | 30.86 | 30.96 | 30.79 | 30.96 | 18,648 | +0.34(+1.12%) |
May 13, 2024 | 30.79 | 30.88 | 30.62 | 30.62 | 4,633 | -0.10(-0.33%) |
May 10, 2024 | 30.89 | 30.90 | 30.67 | 30.72 | 5,962 | -0.07(-0.22%) |
May 09, 2024 | 30.57 | 30.79 | 30.57 | 30.79 | 7,422 | +0.27(+0.89%) |
May 08, 2024 | 30.42 | 30.52 | 30.40 | 30.51 | 10,934 | -0.02(-0.05%) |
May 07, 2024 | 30.58 | 30.66 | 30.53 | 30.53 | 13,438 | +0.01(+0.04%) |
May 06, 2024 | 30.40 | 30.56 | 30.33 | 30.52 | 71,185 | +0.41(+1.35%) |
May 03, 2024 | 30.13 | 30.13 | 30.02 | 30.11 | 154,572 | +0.40(+1.34%) |
May 02, 2024 | 29.49 | 29.77 | 29.49 | 29.71 | 24,297 | +0.26(+0.89%) |