Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 32.60 | 32.71 | 32.08 | 32.10 | 3,313 | -0.37(-1.13%) |
Jul 17, 2024 | 31.97 | 32.48 | 31.97 | 32.47 | 1,974 | +0.34(+1.04%) |
Jul 16, 2024 | 31.76 | 32.16 | 31.76 | 32.13 | 10,967 | +0.57(+1.79%) |
Jul 15, 2024 | 31.57 | 31.75 | 31.55 | 31.57 | 1,881 | +0.17(+0.54%) |
Jul 12, 2024 | 31.53 | 31.53 | 31.39 | 31.40 | 1,861 | +0.14(+0.44%) |
Jul 11, 2024 | 31.37 | 31.45 | 31.25 | 31.26 | 2,685 | +0.37(+1.20%) |
Jul 10, 2024 | 30.87 | 30.89 | 30.80 | 30.89 | 1,856 | +0.14(+0.44%) |
Jul 09, 2024 | 30.88 | 30.88 | 30.66 | 30.76 | 4,032 | -0.08(-0.27%) |
Jul 08, 2024 | 30.86 | 30.86 | 30.76 | 30.84 | 4,017 | +0.07(+0.23%) |
Jul 05, 2024 | 30.78 | 30.78 | 30.72 | 30.77 | 1,644 | +0.03(+0.08%) |
Jul 03, 2024 | 30.92 | 30.98 | 30.71 | 30.74 | 3,886 | -0.12(-0.40%) |
Jul 02, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 292 | +0.03(+0.09%) |
Jul 01, 2024 | 31.08 | 31.16 | 30.67 | 30.84 | 14,805 | -0.25(-0.81%) |
Jun 28, 2024 | 30.88 | 31.09 | 30.83 | 31.09 | 9,136 | +0.35(+1.15%) |
Jun 27, 2024 | 30.66 | 30.74 | 30.55 | 30.74 | 6,685 | +0.19(+0.63%) |
Jun 26, 2024 | 30.57 | 30.64 | 30.49 | 30.55 | 34,009 | -0.21(-0.67%) |
Jun 25, 2024 | 31.11 | 31.11 | 30.70 | 30.75 | 2,380 | -0.34(-1.10%) |
Jun 24, 2024 | 30.98 | 31.27 | 30.98 | 31.09 | 3,162 | +0.25(+0.82%) |
Jun 21, 2024 | 30.77 | 30.84 | 30.69 | 30.84 | 5,772 | +0.15(+0.49%) |
Jun 20, 2024 | 30.62 | 30.70 | 30.59 | 30.69 | 1,816 | -0.07(-0.22%) |
Jun 18, 2024 | 30.62 | 30.76 | 30.62 | 30.76 | 1,848 | +0.24(+0.79%) |
Jun 17, 2024 | 30.30 | 30.61 | 30.27 | 30.52 | 2,011 | +0.07(+0.23%) |
Jun 14, 2024 | 30.22 | 30.45 | 30.22 | 30.45 | 8,367 | +0.06(+0.21%) |
Jun 13, 2024 | 30.27 | 30.41 | 30.20 | 30.39 | 3,637 | +0.16(+0.52%) |
Jun 12, 2024 | 30.68 | 30.68 | 30.23 | 30.23 | 1,216 | +0.35(+1.16%) |
Jun 11, 2024 | 29.87 | 30.03 | 29.78 | 29.88 | 11,641 | -0.16(-0.52%) |
Jun 10, 2024 | 29.76 | 30.12 | 29.76 | 30.04 | 2,416 | +0.13(+0.45%) |
Jun 07, 2024 | 29.85 | 29.97 | 29.82 | 29.90 | 3,567 | -0.22(-0.73%) |
Jun 06, 2024 | 29.98 | 30.18 | 29.92 | 30.12 | 5,317 | -0.06(-0.21%) |
Jun 05, 2024 | 30.17 | 30.22 | 29.96 | 30.19 | 3,971 | -0.01(-0.03%) |
Jun 04, 2024 | 29.78 | 30.33 | 29.78 | 30.20 | 4,444 | +0.32(+1.08%) |
Jun 03, 2024 | 29.99 | 29.99 | 29.74 | 29.87 | 4,106 | +0.10(+0.33%) |
May 31, 2024 | 29.43 | 29.77 | 29.43 | 29.77 | 2,529 | +0.50(+1.71%) |
May 30, 2024 | 28.98 | 29.30 | 28.98 | 29.28 | 5,304 | +0.29(+1.02%) |
May 29, 2024 | 28.99 | 29.01 | 28.78 | 28.98 | 5,427 | -0.46(-1.55%) |
May 28, 2024 | 29.86 | 29.94 | 29.44 | 29.44 | 4,325 | -0.32(-1.07%) |
May 24, 2024 | 29.83 | 29.93 | 29.75 | 29.75 | 5,987 | +0.01(+0.04%) |
May 23, 2024 | 30.33 | 30.33 | 29.72 | 29.74 | 8,015 | -0.55(-1.81%) |
May 22, 2024 | 30.23 | 30.57 | 30.23 | 30.29 | 3,736 | -0.14(-0.46%) |
May 21, 2024 | 30.48 | 30.51 | 30.41 | 30.43 | 2,766 | -0.06(-0.20%) |
May 20, 2024 | 30.58 | 30.71 | 30.48 | 30.49 | 5,430 | -0.17(-0.56%) |
May 17, 2024 | 30.60 | 30.68 | 30.60 | 30.66 | 6,765 | +0.02(+0.07%) |
May 16, 2024 | 30.65 | 30.72 | 30.60 | 30.64 | 5,776 | +0.04(+0.13%) |
May 15, 2024 | 30.74 | 30.74 | 30.57 | 30.60 | 10,142 | +0.28(+0.92%) |
May 14, 2024 | 30.11 | 30.48 | 30.11 | 30.32 | 5,984 | +0.17(+0.56%) |
May 13, 2024 | 30.13 | 30.34 | 30.04 | 30.15 | 2,283 | +0.03(+0.10%) |
May 10, 2024 | 30.32 | 30.32 | 30.05 | 30.12 | 3,760 | -0.05(-0.16%) |
May 09, 2024 | 29.84 | 30.19 | 29.79 | 30.17 | 5,013 | +0.45(+1.50%) |
May 08, 2024 | 29.92 | 29.92 | 29.72 | 29.73 | 6,374 | -0.40(-1.32%) |
May 07, 2024 | 30.12 | 30.34 | 30.07 | 30.12 | 3,740 | +0.11(+0.36%) |
May 06, 2024 | 29.87 | 30.02 | 29.87 | 30.01 | 5,171 | +0.27(+0.90%) |
May 03, 2024 | 29.90 | 30.00 | 29.73 | 29.75 | 8,097 | +0.21(+0.70%) |
May 02, 2024 | 29.17 | 29.60 | 29.17 | 29.54 | 13,308 | +0.29(+1.00%) |