Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.95 | 30.95 | 30.50 | 30.54 | 96,369 | -0.37(-1.20%) |
Jul 18, 2024 | 31.16 | 31.35 | 30.75 | 30.91 | 474,424 | -0.06(-0.19%) |
Jul 17, 2024 | 31.47 | 31.47 | 30.96 | 30.97 | 254,855 | -0.82(-2.58%) |
Jul 16, 2024 | 31.55 | 31.80 | 31.49 | 31.79 | 223,761 | +0.39(+1.23%) |
Jul 15, 2024 | 31.41 | 31.66 | 31.35 | 31.40 | 680,727 | +0.11(+0.36%) |
Jul 12, 2024 | 31.07 | 31.47 | 31.01 | 31.29 | 201,575 | +0.34(+1.10%) |
Jul 11, 2024 | 31.19 | 31.26 | 30.88 | 30.95 | 347,504 | -0.10(-0.32%) |
Jul 10, 2024 | 30.85 | 31.09 | 30.70 | 31.05 | 211,363 | +0.25(+0.81%) |
Jul 09, 2024 | 30.90 | 30.94 | 30.78 | 30.80 | 391,312 | -0.04(-0.13%) |
Jul 08, 2024 | 30.77 | 30.89 | 30.75 | 30.84 | 169,701 | -0.01(-0.03%) |
Jul 05, 2024 | 30.84 | 30.87 | 30.65 | 30.85 | 126,042 | +0.08(+0.26%) |
Jul 03, 2024 | 30.61 | 30.78 | 30.60 | 30.77 | 136,635 | +0.18(+0.59%) |
Jul 02, 2024 | 30.40 | 30.60 | 30.33 | 30.59 | 322,961 | +0.17(+0.56%) |
Jul 01, 2024 | 30.63 | 30.63 | 30.21 | 30.42 | 177,930 | -0.09(-0.29%) |
Jun 28, 2024 | 30.59 | 30.79 | 30.35 | 30.51 | 191,042 | -0.14(-0.46%) |
Jun 27, 2024 | 30.57 | 30.67 | 30.54 | 30.65 | 861,064 | +0.07(+0.24%) |
Jun 26, 2024 | 30.54 | 30.60 | 30.44 | 30.58 | 104,003 | -0.06(-0.20%) |
Jun 25, 2024 | 30.54 | 30.64 | 30.44 | 30.64 | 170,981 | +0.15(+0.49%) |
Jun 24, 2024 | 30.62 | 30.72 | 30.49 | 30.49 | 91,247 | -0.14(-0.46%) |
Jun 21, 2024 | 30.64 | 30.69 | 30.42 | 30.63 | 170,176 | -0.02(-0.07%) |
Jun 20, 2024 | 31.00 | 31.00 | 30.57 | 30.65 | 136,612 | -0.33(-1.06%) |
Jun 18, 2024 | 30.88 | 30.98 | 30.84 | 30.98 | 83,038 | +0.10(+0.32%) |
Jun 17, 2024 | 30.38 | 30.94 | 30.38 | 30.88 | 105,301 | +0.44(+1.44%) |
Jun 14, 2024 | 30.33 | 30.45 | 30.24 | 30.44 | 169,199 | -0.04(-0.13%) |
Jun 13, 2024 | 30.51 | 30.52 | 30.27 | 30.48 | 203,651 | +0.08(+0.26%) |
Jun 12, 2024 | 30.50 | 30.55 | 30.30 | 30.40 | 122,819 | +0.31(+1.03%) |
Jun 11, 2024 | 30.09 | 30.11 | 29.86 | 30.09 | 275,378 | -0.06(-0.20%) |
Jun 10, 2024 | 29.84 | 30.17 | 29.75 | 30.15 | 209,064 | +0.27(+0.90%) |
Jun 07, 2024 | 29.89 | 30.09 | 29.86 | 29.88 | 80,246 | -0.14(-0.47%) |
Jun 06, 2024 | 30.16 | 30.16 | 29.94 | 30.02 | 236,442 | -0.11(-0.36%) |
Jun 05, 2024 | 29.88 | 30.13 | 29.73 | 30.13 | 209,147 | +0.48(+1.62%) |
Jun 04, 2024 | 29.72 | 29.72 | 29.47 | 29.65 | 167,976 | -0.13(-0.44%) |
Jun 03, 2024 | 30.13 | 30.69 | 29.48 | 29.78 | 104,107 | -0.22(-0.73%) |
May 31, 2024 | 29.93 | 30.01 | 29.42 | 30.00 | 155,179 | +0.19(+0.64%) |
May 30, 2024 | 29.83 | 29.94 | 29.73 | 29.81 | 65,622 | -0.14(-0.47%) |
May 29, 2024 | 30.02 | 30.03 | 29.88 | 29.95 | 171,779 | -0.36(-1.19%) |
May 28, 2024 | 30.39 | 30.40 | 30.12 | 30.31 | 357,225 | -0.01(-0.03%) |
May 24, 2024 | 30.25 | 30.39 | 30.13 | 30.32 | 202,867 | +0.21(+0.70%) |
May 23, 2024 | 30.55 | 30.55 | 30.04 | 30.11 | 144,234 | -0.25(-0.82%) |
May 22, 2024 | 30.44 | 30.50 | 30.20 | 30.36 | 139,480 | -0.04(-0.13%) |
May 21, 2024 | 30.35 | 30.45 | 30.28 | 30.40 | 101,111 | -0.03(-0.10%) |
May 20, 2024 | 30.28 | 30.47 | 30.27 | 30.43 | 72,616 | +0.18(+0.59%) |
May 17, 2024 | 30.19 | 30.28 | 30.11 | 30.25 | 68,900 | +0.08(+0.27%) |
May 16, 2024 | 30.35 | 30.38 | 30.17 | 30.17 | 103,648 | -0.23(-0.76%) |
May 15, 2024 | 30.16 | 30.40 | 30.07 | 30.40 | 185,384 | +0.49(+1.64%) |
May 14, 2024 | 29.80 | 29.93 | 29.70 | 29.91 | 109,391 | +0.19(+0.64%) |
May 13, 2024 | 29.96 | 29.96 | 29.65 | 29.72 | 196,291 | -0.07(-0.24%) |
May 10, 2024 | 30.00 | 30.00 | 29.75 | 29.79 | 282,448 | +0.07(+0.24%) |
May 09, 2024 | 29.66 | 29.76 | 29.56 | 29.72 | 133,636 | +0.08(+0.27%) |
May 08, 2024 | 29.58 | 29.72 | 29.54 | 29.64 | 349,678 | -0.03(-0.10%) |
May 07, 2024 | 29.70 | 29.80 | 29.60 | 29.67 | 177,733 | -0.02(-0.07%) |
May 06, 2024 | 29.43 | 29.69 | 29.40 | 29.69 | 889,890 | +0.44(+1.50%) |
May 03, 2024 | 29.27 | 29.35 | 29.09 | 29.25 | 294,920 | +0.32(+1.11%) |
May 02, 2024 | 28.83 | 29.02 | 28.54 | 28.93 | 91,279 | +0.27(+0.94%) |