Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 31.68 | 31.72 | 31.39 | 31.39 | 137,418 | -0.22(-0.70%) |
Jul 23, 2024 | 31.75 | 31.76 | 31.60 | 31.61 | 179,833 | -0.21(-0.66%) |
Jul 22, 2024 | 31.57 | 31.84 | 31.53 | 31.82 | 171,980 | +0.31(+0.98%) |
Jul 19, 2024 | 31.53 | 31.65 | 31.43 | 31.51 | 125,996 | +0.02(+0.05%) |
Jul 18, 2024 | 31.36 | 31.67 | 31.36 | 31.50 | 120,277 | +0.10(+0.30%) |
Jul 17, 2024 | 31.28 | 31.67 | 31.28 | 31.40 | 108,592 | +0.13(+0.42%) |
Jul 16, 2024 | 31.07 | 31.31 | 31.06 | 31.27 | 180,901 | +0.19(+0.61%) |
Jul 15, 2024 | 31.26 | 31.26 | 31.07 | 31.08 | 72,034 | -0.17(-0.54%) |
Jul 12, 2024 | 31.18 | 31.34 | 31.11 | 31.25 | 96,051 | +0.22(+0.71%) |
Jul 11, 2024 | 30.75 | 31.06 | 30.75 | 31.03 | 109,036 | +0.35(+1.14%) |
Jul 10, 2024 | 30.54 | 30.70 | 30.47 | 30.68 | 105,814 | +0.16(+0.52%) |
Jul 09, 2024 | 30.42 | 30.70 | 30.39 | 30.52 | 158,332 | +0.04(+0.13%) |
Jul 08, 2024 | 30.52 | 30.62 | 30.42 | 30.48 | 66,247 | -0.04(-0.13%) |
Jul 05, 2024 | 30.63 | 30.64 | 30.44 | 30.52 | 120,700 | -0.10(-0.33%) |
Jul 03, 2024 | 30.53 | 30.79 | 30.52 | 30.62 | 72,465 | +0.15(+0.49%) |
Jul 02, 2024 | 30.43 | 30.55 | 30.36 | 30.47 | 154,554 | +0.09(+0.30%) |
Jul 01, 2024 | 30.59 | 30.66 | 30.29 | 30.38 | 142,972 | -0.08(-0.26%) |
Jun 28, 2024 | 30.56 | 30.58 | 30.37 | 30.46 | 278,511 | +0.03(+0.10%) |
Jun 27, 2024 | 30.34 | 30.45 | 30.30 | 30.43 | 179,347 | +0.13(+0.44%) |
Jun 26, 2024 | 30.30 | 30.35 | 30.18 | 30.30 | 121,436 | -0.13(-0.42%) |
Jun 25, 2024 | 30.55 | 30.55 | 30.34 | 30.43 | 106,831 | -0.12(-0.39%) |
Jun 24, 2024 | 30.13 | 30.57 | 30.13 | 30.55 | 106,852 | +0.51(+1.71%) |
Jun 21, 2024 | 30.18 | 30.30 | 30.03 | 30.03 | 429,535 | -0.10(-0.33%) |
Jun 20, 2024 | 30.01 | 30.23 | 29.96 | 30.13 | 387,463 | +0.14(+0.46%) |
Jun 18, 2024 | 29.78 | 30.05 | 29.78 | 29.99 | 121,597 | +0.17(+0.56%) |
Jun 17, 2024 | 29.78 | 29.99 | 29.69 | 29.82 | 116,048 | +0.02(+0.07%) |
Jun 14, 2024 | 29.86 | 29.94 | 29.72 | 29.80 | 203,190 | -0.20(-0.66%) |
Jun 13, 2024 | 30.14 | 30.14 | 29.84 | 30.00 | 120,545 | -0.15(-0.49%) |
Jun 12, 2024 | 30.41 | 30.46 | 30.09 | 30.15 | 124,825 | -0.02(-0.07%) |
Jun 11, 2024 | 30.13 | 30.20 | 29.96 | 30.17 | 111,335 | -0.07(-0.23%) |
Jun 10, 2024 | 30.04 | 30.28 | 29.93 | 30.24 | 93,861 | +0.22(+0.73%) |
Jun 07, 2024 | 30.05 | 30.12 | 29.94 | 30.02 | 147,128 | -0.15(-0.49%) |
Jun 06, 2024 | 30.23 | 30.30 | 30.10 | 30.17 | 123,218 | -0.13(-0.42%) |
Jun 05, 2024 | 30.25 | 30.30 | 30.11 | 30.30 | 239,763 | +0.07(+0.23%) |
Jun 04, 2024 | 30.15 | 30.27 | 29.97 | 30.23 | 442,097 | +0.02(+0.07%) |
Jun 03, 2024 | 30.41 | 30.41 | 30.09 | 30.21 | 323,979 | -0.20(-0.65%) |
May 31, 2024 | 29.98 | 30.45 | 29.98 | 30.41 | 106,196 | +0.49(+1.65%) |
May 30, 2024 | 29.77 | 29.92 | 29.67 | 29.91 | 184,097 | +0.22(+0.73%) |
May 29, 2024 | 29.87 | 29.87 | 29.62 | 29.69 | 164,487 | -0.31(-1.02%) |
May 28, 2024 | 30.14 | 30.21 | 29.94 | 30.00 | 97,345 | -0.06(-0.20%) |
May 24, 2024 | 30.05 | 30.08 | 29.96 | 30.06 | 87,233 | +0.13(+0.43%) |
May 23, 2024 | 30.40 | 30.40 | 29.91 | 29.93 | 85,222 | -0.41(-1.34%) |
May 22, 2024 | 30.64 | 30.66 | 30.31 | 30.34 | 145,359 | -0.45(-1.45%) |
May 21, 2024 | 30.69 | 30.82 | 30.67 | 30.78 | 331,585 | +0.07(+0.23%) |
May 20, 2024 | 30.60 | 30.72 | 30.60 | 30.71 | 102,776 | +0.07(+0.23%) |
May 17, 2024 | 30.49 | 30.65 | 30.46 | 30.64 | 206,929 | +0.10(+0.32%) |
May 16, 2024 | 30.49 | 30.68 | 30.49 | 30.55 | 218,230 | +0.03(+0.10%) |
May 15, 2024 | 30.44 | 30.59 | 30.41 | 30.52 | 140,839 | +0.16(+0.52%) |
May 14, 2024 | 30.22 | 30.37 | 30.15 | 30.36 | 209,823 | +0.18(+0.59%) |
May 13, 2024 | 30.36 | 30.46 | 30.15 | 30.18 | 218,199 | -0.13(-0.42%) |
May 10, 2024 | 30.34 | 30.34 | 30.20 | 30.31 | 172,373 | +0.04(+0.13%) |
May 09, 2024 | 30.04 | 30.28 | 30.02 | 30.27 | 117,500 | +0.30(+0.99%) |
May 08, 2024 | 29.71 | 30.00 | 29.70 | 29.97 | 112,895 | +0.15(+0.50%) |
May 07, 2024 | 29.72 | 29.87 | 29.72 | 29.82 | 95,826 | +0.13(+0.43%) |
May 06, 2024 | 29.65 | 29.72 | 29.55 | 29.69 | 186,449 | +0.18(+0.60%) |
May 03, 2024 | 29.57 | 29.58 | 29.33 | 29.52 | 160,695 | +0.15(+0.51%) |
May 02, 2024 | 29.22 | 29.47 | 29.14 | 29.37 | 114,934 | +0.33(+1.12%) |