Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 32.83 | 33.04 | 32.83 | 33.04 | 12,645 | +0.45(+1.38%) |
Jul 15, 2024 | 32.82 | 32.82 | 32.59 | 32.59 | 22,815 | -0.13(-0.40%) |
Jul 12, 2024 | 32.61 | 32.86 | 32.61 | 32.72 | 19,109 | +0.03(+0.11%) |
Jul 11, 2024 | 32.96 | 32.96 | 32.64 | 32.68 | 17,855 | -0.62(-1.85%) |
Jul 10, 2024 | 33.07 | 33.36 | 33.07 | 33.30 | 16,073 | +0.65(+2.01%) |
Jul 09, 2024 | 32.64 | 32.68 | 32.59 | 32.65 | 24,892 | +0.26(+0.81%) |
Jul 08, 2024 | 32.51 | 32.52 | 32.38 | 32.38 | 38,765 | -0.17(-0.52%) |
Jul 05, 2024 | 32.61 | 32.61 | 32.43 | 32.55 | 32,281 | +0.06(+0.18%) |
Jul 03, 2024 | 32.31 | 32.49 | 32.31 | 32.49 | 10,977 | +0.24(+0.75%) |
Jul 02, 2024 | 31.98 | 32.25 | 31.98 | 32.25 | 173,750 | +0.54(+1.71%) |
Jul 01, 2024 | 31.83 | 31.92 | 31.66 | 31.71 | 26,010 | -0.13(-0.42%) |
Jun 28, 2024 | 31.73 | 31.91 | 31.71 | 31.84 | 20,390 | +0.27(+0.84%) |
Jun 27, 2024 | 31.44 | 31.61 | 31.42 | 31.57 | 19,752 | +0.15(+0.49%) |
Jun 26, 2024 | 31.29 | 31.46 | 31.29 | 31.42 | 17,748 | +0.12(+0.39%) |
Jun 25, 2024 | 31.21 | 31.33 | 31.18 | 31.30 | 14,407 | +0.46(+1.49%) |
Jun 24, 2024 | 30.87 | 30.98 | 30.84 | 30.84 | 16,558 | +0.28(+0.92%) |
Jun 21, 2024 | 30.52 | 30.67 | 30.47 | 30.56 | 22,034 | -0.06(-0.18%) |
Jun 20, 2024 | 30.56 | 30.67 | 30.56 | 30.62 | 21,610 | +0.10(+0.32%) |
Jun 18, 2024 | 30.45 | 30.52 | 30.43 | 30.52 | 26,012 | +0.05(+0.16%) |
Jun 17, 2024 | 30.38 | 30.53 | 30.30 | 30.47 | 24,923 | -0.12(-0.38%) |
Jun 14, 2024 | 30.59 | 30.65 | 30.52 | 30.59 | 18,118 | +0.01(+0.03%) |
Jun 13, 2024 | 30.84 | 30.84 | 30.38 | 30.58 | 48,541 | -0.49(-1.57%) |
Jun 12, 2024 | 31.11 | 31.16 | 31.03 | 31.06 | 32,671 | +0.13(+0.41%) |
Jun 11, 2024 | 31.05 | 31.05 | 30.92 | 30.94 | 20,819 | -0.29(-0.94%) |
Jun 10, 2024 | 31.13 | 31.32 | 31.12 | 31.23 | 18,406 | +0.32(+1.04%) |
Jun 07, 2024 | 30.99 | 31.09 | 30.91 | 30.91 | 12,891 | -0.01(-0.03%) |
Jun 06, 2024 | 31.07 | 31.07 | 30.90 | 30.92 | 17,448 | -0.11(-0.35%) |
Jun 05, 2024 | 30.92 | 31.06 | 30.85 | 31.03 | 17,077 | +0.13(+0.41%) |
Jun 04, 2024 | 31.02 | 31.02 | 30.84 | 30.90 | 19,676 | -0.27(-0.88%) |
Jun 03, 2024 | 31.28 | 31.33 | 31.07 | 31.17 | 40,561 | -0.01(-0.03%) |
May 31, 2024 | 31.11 | 31.18 | 30.95 | 31.18 | 18,008 | +0.46(+1.50%) |
May 30, 2024 | 30.71 | 30.73 | 30.65 | 30.72 | 13,011 | +0.15(+0.50%) |
May 29, 2024 | 30.65 | 30.67 | 30.54 | 30.57 | 14,844 | -0.52(-1.66%) |
May 28, 2024 | 31.07 | 31.10 | 30.98 | 31.08 | 20,910 | +0.21(+0.70%) |
May 24, 2024 | 30.85 | 30.91 | 30.79 | 30.87 | 11,234 | +0.38(+1.25%) |
May 23, 2024 | 30.88 | 30.90 | 30.48 | 30.49 | 24,330 | -0.13(-0.41%) |
May 22, 2024 | 30.66 | 30.68 | 30.52 | 30.62 | 24,948 | -0.27(-0.88%) |
May 21, 2024 | 30.95 | 30.99 | 30.84 | 30.89 | 16,987 | -0.20(-0.66%) |
May 20, 2024 | 31.06 | 31.16 | 30.99 | 31.09 | 28,757 | +0.36(+1.17%) |
May 17, 2024 | 30.79 | 30.79 | 30.68 | 30.73 | 12,597 | +0.26(+0.86%) |
May 16, 2024 | 30.71 | 30.78 | 30.47 | 30.47 | 18,554 | -0.22(-0.73%) |
May 15, 2024 | 30.70 | 30.70 | 30.60 | 30.69 | 22,572 | +0.00(+0.00%) |
May 14, 2024 | 30.62 | 30.70 | 30.57 | 30.69 | 26,362 | +0.26(+0.87%) |
May 13, 2024 | 30.47 | 30.50 | 30.39 | 30.43 | 23,607 | -0.01(-0.03%) |
May 10, 2024 | 30.65 | 30.65 | 30.41 | 30.44 | 29,475 | -0.12(-0.38%) |
May 09, 2024 | 30.38 | 30.57 | 30.37 | 30.56 | 21,801 | +0.11(+0.35%) |
May 08, 2024 | 30.31 | 30.47 | 30.26 | 30.45 | 48,193 | -0.16(-0.52%) |
May 07, 2024 | 30.74 | 30.74 | 30.56 | 30.61 | 24,601 | -0.15(-0.50%) |
May 06, 2024 | 30.65 | 30.78 | 30.65 | 30.76 | 18,121 | +0.33(+1.09%) |
May 03, 2024 | 30.26 | 30.43 | 30.21 | 30.43 | 12,888 | +0.29(+0.97%) |
May 02, 2024 | 30.37 | 30.37 | 30.11 | 30.14 | 19,324 | -0.26(-0.87%) |