Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 30.84 | 31.73 | 30.66 | 31.15 | 635,606 | +0.41(+1.33%) |
Jul 24, 2024 | 31.25 | 31.42 | 30.72 | 30.74 | 498,429 | -0.65(-2.07%) |
Jul 23, 2024 | 31.14 | 31.58 | 31.14 | 31.39 | 392,370 | +0.12(+0.38%) |
Jul 22, 2024 | 30.96 | 31.34 | 30.80 | 31.27 | 270,319 | +0.33(+1.07%) |
Jul 19, 2024 | 30.58 | 31.00 | 30.48 | 30.94 | 325,912 | +0.09(+0.29%) |
Jul 18, 2024 | 31.21 | 31.39 | 30.68 | 30.85 | 570,301 | -0.48(-1.53%) |
Jul 17, 2024 | 31.42 | 31.71 | 31.07 | 31.33 | 617,518 | -0.38(-1.20%) |
Jul 16, 2024 | 31.20 | 31.75 | 31.07 | 31.71 | 1,189,587 | +0.67(+2.16%) |
Jul 15, 2024 | 31.59 | 31.66 | 30.91 | 31.04 | 1,062,362 | -0.50(-1.59%) |
Jul 12, 2024 | 31.37 | 31.86 | 31.33 | 31.54 | 669,520 | +0.14(+0.45%) |
Jul 11, 2024 | 31.31 | 31.59 | 31.08 | 31.40 | 712,425 | +0.22(+0.71%) |
Jul 10, 2024 | 30.90 | 31.23 | 30.69 | 31.18 | 690,458 | +0.30(+0.97%) |
Jul 09, 2024 | 30.86 | 31.04 | 30.45 | 30.88 | 538,273 | -0.12(-0.39%) |
Jul 08, 2024 | 30.94 | 31.02 | 30.55 | 31.00 | 414,321 | +0.04(+0.13%) |
Jul 05, 2024 | 31.05 | 31.30 | 30.92 | 30.96 | 612,899 | -0.14(-0.45%) |
Jul 03, 2024 | 30.95 | 31.54 | 30.91 | 31.10 | 512,040 | +0.46(+1.50%) |
Jul 02, 2024 | 30.01 | 30.66 | 29.75 | 30.64 | 673,906 | +0.56(+1.86%) |
Jul 01, 2024 | 30.22 | 30.33 | 29.87 | 30.08 | 335,420 | +0.04(+0.13%) |
Jun 28, 2024 | 30.01 | 30.15 | 29.88 | 30.04 | 714,985 | +0.19(+0.64%) |
Jun 27, 2024 | 29.59 | 30.08 | 29.02 | 29.85 | 706,240 | +0.20(+0.67%) |
Jun 26, 2024 | 29.58 | 29.77 | 29.16 | 29.65 | 484,796 | -0.11(-0.37%) |
Jun 25, 2024 | 29.39 | 29.80 | 28.80 | 29.76 | 517,346 | +0.37(+1.26%) |
Jun 24, 2024 | 29.50 | 29.76 | 29.19 | 29.39 | 609,165 | -0.30(-1.01%) |
Jun 21, 2024 | 29.16 | 29.83 | 28.92 | 29.69 | 1,389,620 | +0.59(+2.03%) |
Jun 20, 2024 | 28.83 | 29.30 | 28.68 | 29.10 | 676,290 | +0.20(+0.69%) |
Jun 18, 2024 | 29.20 | 29.47 | 28.73 | 28.90 | 752,833 | -0.42(-1.43%) |
Jun 17, 2024 | 28.69 | 29.51 | 28.60 | 29.32 | 1,154,610 | +0.54(+1.88%) |
Jun 14, 2024 | 28.56 | 28.84 | 28.21 | 28.78 | 997,470 | +0.19(+0.66%) |
Jun 13, 2024 | 28.84 | 28.89 | 28.52 | 28.59 | 695,880 | -0.23(-0.80%) |
Jun 12, 2024 | 28.65 | 29.26 | 28.37 | 28.82 | 668,422 | +0.49(+1.73%) |
Jun 11, 2024 | 28.20 | 28.33 | 27.88 | 28.33 | 774,738 | +0.06(+0.21%) |
Jun 10, 2024 | 27.60 | 28.43 | 27.54 | 28.27 | 1,002,154 | +0.57(+2.06%) |
Jun 07, 2024 | 28.01 | 28.14 | 27.61 | 27.70 | 733,045 | -0.47(-1.67%) |
Jun 06, 2024 | 28.02 | 28.45 | 28.00 | 28.17 | 796,152 | +0.08(+0.28%) |
Jun 05, 2024 | 28.01 | 28.22 | 27.97 | 28.09 | 886,770 | +0.26(+0.93%) |
Jun 04, 2024 | 28.76 | 28.79 | 27.71 | 27.83 | 828,371 | -1.08(-3.74%) |
Jun 03, 2024 | 29.26 | 29.46 | 28.83 | 28.91 | 537,650 | -0.34(-1.16%) |
May 31, 2024 | 29.00 | 29.29 | 28.48 | 29.25 | 972,372 | +0.66(+2.31%) |
May 30, 2024 | 29.28 | 29.28 | 28.58 | 28.59 | 667,852 | -0.69(-2.37%) |
May 29, 2024 | 29.25 | 29.55 | 29.12 | 29.28 | 675,387 | -0.31(-1.04%) |
May 28, 2024 | 29.81 | 29.87 | 29.44 | 29.59 | 474,621 | -0.22(-0.73%) |
May 24, 2024 | 30.04 | 30.18 | 29.73 | 29.81 | 427,083 | -0.28(-0.92%) |
May 23, 2024 | 30.93 | 31.00 | 30.02 | 30.09 | 409,237 | -0.58(-1.91%) |
May 22, 2024 | 30.45 | 30.99 | 30.30 | 30.67 | 471,298 | +0.01(+0.03%) |
May 21, 2024 | 30.76 | 30.90 | 30.47 | 30.66 | 803,611 | -0.20(-0.64%) |
May 20, 2024 | 30.15 | 30.97 | 30.15 | 30.86 | 440,853 | +0.64(+2.13%) |
May 17, 2024 | 30.48 | 30.48 | 30.15 | 30.22 | 539,912 | -0.20(-0.65%) |
May 16, 2024 | 30.44 | 30.60 | 30.30 | 30.41 | 411,853 | -0.19(-0.62%) |
May 15, 2024 | 30.56 | 30.70 | 30.12 | 30.60 | 558,366 | +0.32(+1.05%) |
May 14, 2024 | 30.45 | 30.77 | 30.25 | 30.29 | 478,608 | -0.06(-0.20%) |
May 13, 2024 | 30.16 | 30.62 | 30.09 | 30.34 | 843,665 | +0.26(+0.86%) |
May 10, 2024 | 29.96 | 30.66 | 29.94 | 30.09 | 817,275 | +0.22(+0.73%) |
May 09, 2024 | 30.24 | 30.91 | 29.56 | 29.87 | 986,728 | -0.40(-1.31%) |
May 08, 2024 | 29.79 | 30.50 | 29.72 | 30.27 | 1,020,333 | +0.28(+0.93%) |
May 07, 2024 | 30.05 | 30.66 | 29.93 | 29.99 | 1,859,036 | +0.03(+0.10%) |
May 06, 2024 | 30.33 | 31.55 | 29.67 | 29.96 | 1,490,096 | -0.03(-0.10%) |
May 03, 2024 | 30.18 | 30.31 | 27.95 | 29.99 | 3,738,734 | -5.17(-14.72%) |
May 02, 2024 | 35.45 | 35.54 | 34.87 | 35.16 | 825,723 | +0.12(+0.34%) |