Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.98 | 31.08 | 30.75 | 30.78 | 1,410,101 | -0.24(-0.77%) |
Jul 18, 2024 | 31.37 | 31.38 | 30.91 | 31.02 | 1,285,405 | -0.20(-0.64%) |
Jul 17, 2024 | 31.39 | 31.41 | 31.20 | 31.22 | 640,191 | -0.49(-1.55%) |
Jul 16, 2024 | 31.64 | 31.71 | 31.55 | 31.71 | 705,753 | +0.17(+0.54%) |
Jul 15, 2024 | 31.56 | 31.71 | 31.43 | 31.54 | 456,786 | +0.15(+0.48%) |
Jul 12, 2024 | 31.31 | 31.62 | 31.26 | 31.39 | 448,844 | +0.14(+0.45%) |
Jul 11, 2024 | 31.55 | 31.55 | 31.18 | 31.25 | 759,051 | -0.25(-0.79%) |
Jul 10, 2024 | 31.32 | 31.52 | 31.26 | 31.50 | 446,072 | +0.30(+0.96%) |
Jul 09, 2024 | 31.19 | 31.29 | 31.19 | 31.20 | 495,875 | +0.03(+0.10%) |
Jul 08, 2024 | 31.23 | 31.23 | 31.11 | 31.17 | 1,189,070 | +0.06(+0.19%) |
Jul 05, 2024 | 30.95 | 31.14 | 30.95 | 31.11 | 416,731 | +0.16(+0.52%) |
Jul 03, 2024 | 30.81 | 30.98 | 30.80 | 30.95 | 319,936 | +0.13(+0.42%) |
Jul 02, 2024 | 30.54 | 30.82 | 30.54 | 30.82 | 364,791 | +0.17(+0.55%) |
Jul 01, 2024 | 30.64 | 30.68 | 30.50 | 30.65 | 504,322 | +0.05(+0.16%) |
Jun 28, 2024 | 30.74 | 30.93 | 30.53 | 30.60 | 362,388 | -0.04(-0.13%) |
Jun 27, 2024 | 30.64 | 30.70 | 30.57 | 30.64 | 1,622,988 | +0.00(+0.00%) |
Jun 26, 2024 | 30.52 | 30.64 | 30.47 | 30.64 | 465,611 | +0.12(+0.39%) |
Jun 25, 2024 | 30.45 | 30.57 | 30.39 | 30.52 | 348,263 | +0.15(+0.49%) |
Jun 24, 2024 | 30.49 | 30.64 | 30.37 | 30.37 | 584,750 | -0.17(-0.56%) |
Jun 21, 2024 | 30.59 | 30.59 | 30.42 | 30.54 | 286,110 | -0.02(-0.07%) |
Jun 20, 2024 | 30.68 | 30.70 | 30.43 | 30.56 | 446,301 | -0.01(-0.03%) |
Jun 18, 2024 | 30.54 | 30.62 | 30.52 | 30.57 | 344,007 | +0.01(+0.03%) |
Jun 17, 2024 | 30.33 | 30.63 | 30.26 | 30.56 | 458,758 | +0.25(+0.82%) |
Jun 14, 2024 | 30.17 | 30.35 | 30.17 | 30.31 | 276,647 | +0.06(+0.20%) |
Jun 13, 2024 | 30.35 | 30.35 | 30.12 | 30.25 | 353,116 | +0.05(+0.17%) |
Jun 12, 2024 | 30.29 | 30.37 | 30.17 | 30.20 | 835,223 | +0.20(+0.66%) |
Jun 11, 2024 | 29.87 | 30.01 | 29.73 | 30.00 | 615,514 | +0.09(+0.30%) |
Jun 10, 2024 | 29.78 | 29.95 | 29.75 | 29.91 | 467,479 | +0.11(+0.37%) |
Jun 07, 2024 | 29.85 | 29.98 | 29.75 | 29.80 | 581,281 | -0.06(-0.20%) |
Jun 06, 2024 | 29.87 | 29.91 | 29.77 | 29.86 | 608,972 | +0.03(+0.10%) |
Jun 05, 2024 | 29.65 | 29.85 | 29.54 | 29.83 | 453,529 | +0.35(+1.18%) |
Jun 04, 2024 | 29.44 | 29.52 | 29.31 | 29.48 | 413,990 | +0.03(+0.10%) |
Jun 03, 2024 | 29.54 | 29.56 | 29.20 | 29.45 | 438,927 | +0.03(+0.10%) |
May 31, 2024 | 29.25 | 29.45 | 28.95 | 29.42 | 512,124 | +0.24(+0.82%) |
May 30, 2024 | 29.30 | 29.32 | 29.10 | 29.18 | 371,103 | -0.22(-0.75%) |
May 29, 2024 | 29.36 | 29.46 | 29.33 | 29.40 | 441,348 | -0.17(-0.57%) |
May 28, 2024 | 29.60 | 29.61 | 29.44 | 29.57 | 381,625 | +0.03(+0.10%) |
May 24, 2024 | 29.45 | 29.61 | 29.44 | 29.54 | 289,429 | +0.16(+0.54%) |
May 23, 2024 | 29.74 | 29.75 | 29.31 | 29.38 | 298,396 | -0.18(-0.61%) |
May 22, 2024 | 29.62 | 29.63 | 29.43 | 29.56 | 430,274 | -0.06(-0.20%) |
May 21, 2024 | 29.55 | 29.65 | 29.53 | 29.62 | 418,501 | +0.05(+0.17%) |
May 20, 2024 | 29.59 | 29.68 | 29.55 | 29.57 | 355,198 | +0.01(+0.03%) |
May 17, 2024 | 29.58 | 29.58 | 29.45 | 29.56 | 284,935 | +0.03(+0.10%) |
May 16, 2024 | 29.65 | 29.69 | 29.52 | 29.53 | 376,751 | -0.07(-0.24%) |
May 15, 2024 | 29.42 | 29.63 | 29.38 | 29.60 | 512,956 | +0.31(+1.06%) |
May 14, 2024 | 29.14 | 29.31 | 29.14 | 29.29 | 337,897 | +0.14(+0.48%) |
May 13, 2024 | 29.26 | 29.26 | 29.09 | 29.15 | 297,226 | +0.02(+0.07%) |
May 10, 2024 | 29.15 | 29.25 | 29.07 | 29.13 | 306,321 | +0.02(+0.07%) |
May 09, 2024 | 28.95 | 29.12 | 28.91 | 29.11 | 341,751 | +0.17(+0.59%) |
May 08, 2024 | 28.90 | 29.00 | 28.85 | 28.95 | 304,169 | -0.04(-0.14%) |
May 07, 2024 | 29.04 | 29.05 | 28.94 | 28.99 | 353,515 | +0.01(+0.03%) |
May 06, 2024 | 28.82 | 28.98 | 28.79 | 28.98 | 429,208 | +0.30(+1.04%) |
May 03, 2024 | 28.68 | 28.71 | 28.52 | 28.68 | 524,436 | +0.32(+1.13%) |
May 02, 2024 | 28.32 | 28.39 | 28.06 | 28.36 | 534,736 | +0.31(+1.10%) |