Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 31.77 | 32.12 | 31.77 | 32.12 | 3,950 | +0.35(+1.10%) |
Jul 15, 2024 | 31.62 | 32.05 | 31.62 | 31.77 | 960 | -0.05(-0.14%) |
Jul 12, 2024 | 31.74 | 31.85 | 31.60 | 31.82 | 1,723 | +0.23(+0.74%) |
Jul 11, 2024 | 31.74 | 31.74 | 31.59 | 31.59 | 246 | +0.21(+0.67%) |
Jul 10, 2024 | 31.35 | 31.39 | 31.12 | 31.38 | 6,813 | +0.26(+0.84%) |
Jul 09, 2024 | 30.93 | 31.16 | 30.93 | 31.11 | 2,533 | -0.05(-0.16%) |
Jul 08, 2024 | 31.02 | 31.23 | 31.02 | 31.16 | 2,829 | -0.05(-0.15%) |
Jul 05, 2024 | 31.02 | 31.21 | 31.02 | 31.21 | 970 | +0.13(+0.42%) |
Jul 03, 2024 | 31.24 | 31.24 | 31.04 | 31.08 | 1,056 | +0.13(+0.42%) |
Jul 02, 2024 | 30.83 | 31.01 | 30.79 | 30.95 | 3,876 | +0.16(+0.52%) |
Jul 01, 2024 | 30.95 | 30.95 | 30.73 | 30.79 | 1,715 | +0.04(+0.13%) |
Jun 28, 2024 | 30.86 | 30.93 | 30.75 | 30.75 | 4,676 | +0.16(+0.54%) |
Jun 27, 2024 | 30.57 | 30.71 | 30.55 | 30.59 | 1,831 | -0.16(-0.52%) |
Jun 26, 2024 | 30.65 | 30.77 | 30.57 | 30.75 | 1,479 | -0.27(-0.87%) |
Jun 25, 2024 | 31.02 | 31.03 | 31.02 | 31.02 | 1,952 | -0.13(-0.42%) |
Jun 24, 2024 | 31.11 | 31.14 | 31.11 | 31.14 | 723 | +0.29(+0.92%) |
Jun 21, 2024 | 30.47 | 30.94 | 30.47 | 30.86 | 1,373 | -0.14(-0.45%) |
Jun 20, 2024 | 31.24 | 31.26 | 30.45 | 31.00 | 3,895 | -0.13(-0.41%) |
Jun 18, 2024 | 31.29 | 31.29 | 30.96 | 31.13 | 1,717 | +0.38(+1.23%) |
Jun 17, 2024 | 30.68 | 30.90 | 30.53 | 30.75 | 1,530 | +0.44(+1.46%) |
Jun 14, 2024 | 30.10 | 30.50 | 30.10 | 30.31 | 1,922 | -0.42(-1.38%) |
Jun 13, 2024 | 30.86 | 30.86 | 30.73 | 30.73 | 893 | -0.11(-0.35%) |
Jun 12, 2024 | 30.68 | 31.01 | 30.68 | 30.84 | 2,570 | +0.08(+0.25%) |
Jun 11, 2024 | 30.68 | 30.76 | 30.58 | 30.76 | 663 | -0.10(-0.31%) |
Jun 10, 2024 | 30.79 | 30.97 | 30.79 | 30.86 | 674 | -0.06(-0.20%) |
Jun 07, 2024 | 31.01 | 31.01 | 30.86 | 30.92 | 1,364 | -0.10(-0.34%) |
Jun 06, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 56 | +0.11(+0.37%) |
Jun 05, 2024 | 30.78 | 30.95 | 30.78 | 30.91 | 1,048 | +0.10(+0.32%) |
Jun 04, 2024 | 31.01 | 31.01 | 30.81 | 30.81 | 751 | -0.14(-0.45%) |
Jun 03, 2024 | 30.70 | 30.95 | 30.70 | 30.95 | 615 | -0.13(-0.41%) |
May 31, 2024 | 31.00 | 31.08 | 31.00 | 31.08 | 548 | -0.10(-0.33%) |
May 30, 2024 | 31.00 | 31.24 | 31.00 | 31.18 | 2,059 | +0.30(+0.97%) |
May 29, 2024 | 30.78 | 30.88 | 30.65 | 30.88 | 7,063 | -0.24(-0.77%) |
May 28, 2024 | 31.28 | 31.28 | 30.99 | 31.12 | 2,235 | -0.04(-0.12%) |
May 24, 2024 | 31.09 | 31.28 | 30.96 | 31.16 | 589 | +0.28(+0.90%) |
May 23, 2024 | 31.24 | 31.24 | 30.77 | 30.88 | 3,702 | -0.14(-0.45%) |
May 22, 2024 | 31.76 | 31.76 | 31.02 | 31.02 | 9,031 | -0.18(-0.58%) |
May 21, 2024 | 30.98 | 31.20 | 30.98 | 31.20 | 514 | -0.01(-0.03%) |
May 20, 2024 | 31.26 | 31.40 | 31.17 | 31.21 | 2,968 | +0.02(+0.06%) |
May 17, 2024 | 31.18 | 31.19 | 31.18 | 31.19 | 852 | -0.02(-0.06%) |
May 16, 2024 | 31.45 | 31.45 | 31.15 | 31.21 | 3,381 | -0.11(-0.35%) |
May 15, 2024 | 31.34 | 31.46 | 31.32 | 31.32 | 1,272 | +0.52(+1.69%) |
May 14, 2024 | 30.94 | 31.06 | 30.73 | 30.79 | 5,423 | +0.12(+0.39%) |
May 13, 2024 | 30.90 | 31.03 | 30.67 | 30.68 | 3,494 | +0.05(+0.16%) |
May 10, 2024 | 31.00 | 31.00 | 30.62 | 30.63 | 5,199 | -0.12(-0.40%) |
May 09, 2024 | 30.60 | 30.75 | 30.54 | 30.75 | 4,173 | +0.26(+0.84%) |
May 08, 2024 | 30.42 | 30.52 | 30.42 | 30.49 | 843 | +0.05(+0.17%) |
May 07, 2024 | 30.02 | 30.46 | 30.02 | 30.44 | 1,217 | +0.11(+0.38%) |
May 06, 2024 | 30.31 | 30.43 | 30.13 | 30.33 | 6,547 | +0.25(+0.83%) |
May 03, 2024 | 30.10 | 30.23 | 30.02 | 30.08 | 5,001 | +0.20(+0.68%) |
May 02, 2024 | 30.31 | 30.31 | 29.82 | 29.88 | 6,224 | +0.20(+0.66%) |