Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 30.93 | 31.05 | 30.35 | 30.72 | 704,739 | -0.39(-1.25%) |
Jul 11, 2024 | 31.12 | 31.28 | 30.90 | 31.11 | 604,297 | -0.05(-0.16%) |
Jul 10, 2024 | 31.85 | 31.89 | 31.11 | 31.16 | 601,253 | -0.66(-2.07%) |
Jul 09, 2024 | 31.78 | 32.06 | 31.50 | 31.82 | 366,798 | +0.08(+0.25%) |
Jul 08, 2024 | 31.59 | 31.83 | 31.22 | 31.74 | 453,534 | +0.07(+0.22%) |
Jul 05, 2024 | 31.76 | 32.00 | 31.64 | 31.67 | 356,063 | -0.09(-0.28%) |
Jul 03, 2024 | 31.63 | 31.88 | 31.58 | 31.76 | 222,884 | +0.08(+0.25%) |
Jul 02, 2024 | 32.07 | 32.11 | 31.68 | 31.68 | 222,816 | -0.29(-0.91%) |
Jul 01, 2024 | 31.87 | 32.16 | 31.51 | 31.97 | 392,156 | -0.03(-0.09%) |
Jun 28, 2024 | 31.95 | 32.32 | 31.49 | 32.00 | 641,300 | +0.10(+0.31%) |
Jun 27, 2024 | 32.05 | 32.13 | 31.76 | 31.90 | 221,610 | -0.06(-0.19%) |
Jun 26, 2024 | 32.14 | 32.29 | 31.86 | 31.96 | 178,911 | +0.02(+0.05%) |
Jun 25, 2024 | 31.54 | 32.14 | 31.47 | 31.95 | 283,449 | +0.45(+1.44%) |
Jun 24, 2024 | 31.73 | 31.81 | 31.22 | 31.49 | 413,315 | -0.39(-1.24%) |
Jun 21, 2024 | 31.84 | 32.02 | 31.70 | 31.89 | 502,132 | +0.02(+0.06%) |
Jun 20, 2024 | 32.42 | 32.49 | 31.71 | 31.87 | 539,522 | -0.47(-1.46%) |
Jun 18, 2024 | 32.40 | 32.54 | 32.20 | 32.34 | 301,694 | -0.06(-0.18%) |
Jun 17, 2024 | 32.98 | 33.02 | 32.32 | 32.40 | 381,745 | -0.37(-1.14%) |
Jun 14, 2024 | 33.07 | 33.24 | 32.75 | 32.77 | 367,393 | +0.13(+0.39%) |
Jun 13, 2024 | 32.66 | 33.03 | 32.53 | 32.64 | 424,181 | +0.14(+0.42%) |
Jun 12, 2024 | 31.84 | 32.66 | 31.81 | 32.51 | 679,924 | +0.06(+0.18%) |
Jun 11, 2024 | 32.50 | 32.95 | 32.42 | 32.45 | 353,405 | +0.24(+0.73%) |
Jun 10, 2024 | 32.43 | 32.56 | 32.20 | 32.21 | 307,640 | -0.12(-0.37%) |
Jun 07, 2024 | 32.27 | 32.43 | 31.82 | 32.33 | 607,318 | +0.19(+0.58%) |
Jun 06, 2024 | 32.24 | 32.41 | 31.95 | 32.14 | 514,549 | -0.14(-0.43%) |
Jun 05, 2024 | 32.26 | 32.70 | 32.20 | 32.28 | 487,228 | -0.16(-0.49%) |
Jun 04, 2024 | 32.85 | 32.94 | 32.28 | 32.44 | 436,546 | -0.21(-0.63%) |
Jun 03, 2024 | 32.35 | 33.19 | 32.35 | 32.64 | 604,517 | +0.23(+0.70%) |
May 31, 2024 | 33.36 | 33.50 | 32.40 | 32.42 | 808,372 | -1.02(-3.04%) |
May 30, 2024 | 33.44 | 33.60 | 33.27 | 33.43 | 657,754 | +0.55(+1.68%) |
May 29, 2024 | 32.75 | 32.93 | 32.69 | 32.88 | 566,750 | +0.67(+2.08%) |
May 28, 2024 | 32.00 | 32.46 | 31.94 | 32.21 | 627,395 | +0.36(+1.15%) |
May 24, 2024 | 31.76 | 31.94 | 31.60 | 31.85 | 681,667 | +0.01(+0.03%) |
May 23, 2024 | 30.84 | 31.90 | 30.84 | 31.84 | 1,090,737 | +0.98(+3.16%) |
May 22, 2024 | 30.67 | 31.03 | 30.53 | 30.86 | 789,383 | +0.35(+1.13%) |
May 21, 2024 | 30.59 | 30.67 | 30.48 | 30.52 | 344,970 | -0.08(-0.26%) |
May 20, 2024 | 30.35 | 30.65 | 30.21 | 30.59 | 476,038 | +0.27(+0.88%) |
May 17, 2024 | 30.45 | 30.54 | 30.32 | 30.33 | 555,381 | -0.17(-0.55%) |
May 16, 2024 | 30.43 | 30.52 | 30.23 | 30.50 | 710,313 | +0.03(+0.10%) |
May 15, 2024 | 30.80 | 30.82 | 30.43 | 30.47 | 706,731 | -0.55(-1.78%) |
May 14, 2024 | 31.18 | 31.30 | 30.92 | 31.02 | 546,221 | -0.18(-0.57%) |
May 13, 2024 | 30.89 | 31.25 | 30.86 | 31.20 | 417,091 | +0.12(+0.38%) |
May 10, 2024 | 31.05 | 31.23 | 30.95 | 31.08 | 629,202 | -0.16(-0.50%) |
May 09, 2024 | 31.89 | 31.89 | 31.20 | 31.24 | 954,498 | -0.56(-1.77%) |
May 08, 2024 | 32.13 | 32.15 | 31.70 | 31.80 | 476,861 | -0.24(-0.74%) |
May 07, 2024 | 31.96 | 32.11 | 31.88 | 32.03 | 464,050 | -0.06(-0.18%) |
May 06, 2024 | 32.10 | 32.35 | 32.04 | 32.09 | 464,594 | -0.26(-0.79%) |
May 03, 2024 | 32.29 | 32.64 | 32.13 | 32.35 | 1,356,514 | -0.78(-2.35%) |
May 02, 2024 | 33.32 | 33.71 | 33.01 | 33.13 | 813,164 | -0.56(-1.67%) |