Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.94 | 31.05 | 30.71 | 30.85 | 369,884 | +0.04(+0.13%) |
Jul 18, 2024 | 31.40 | 31.49 | 30.65 | 30.81 | 952,323 | -0.61(-1.94%) |
Jul 17, 2024 | 31.72 | 31.88 | 31.32 | 31.42 | 844,070 | -0.81(-2.51%) |
Jul 16, 2024 | 32.05 | 32.25 | 31.99 | 32.23 | 417,515 | +0.20(+0.62%) |
Jul 15, 2024 | 32.23 | 32.30 | 31.94 | 32.03 | 607,259 | -0.18(-0.56%) |
Jul 12, 2024 | 31.97 | 32.38 | 31.97 | 32.21 | 801,369 | +0.54(+1.71%) |
Jul 11, 2024 | 31.90 | 32.11 | 31.64 | 31.67 | 723,733 | -0.02(-0.06%) |
Jul 10, 2024 | 31.44 | 31.71 | 31.39 | 31.69 | 523,309 | +0.34(+1.08%) |
Jul 09, 2024 | 31.44 | 31.52 | 31.23 | 31.35 | 472,602 | -0.01(-0.03%) |
Jul 08, 2024 | 31.24 | 31.49 | 31.23 | 31.36 | 1,498,557 | +0.15(+0.48%) |
Jul 05, 2024 | 31.24 | 31.26 | 31.04 | 31.21 | 419,509 | +0.12(+0.39%) |
Jul 03, 2024 | 30.79 | 31.13 | 30.77 | 31.09 | 274,155 | +0.30(+0.97%) |
Jul 02, 2024 | 30.56 | 30.80 | 30.52 | 30.79 | 445,908 | +0.07(+0.23%) |
Jul 01, 2024 | 30.87 | 30.95 | 30.68 | 30.72 | 331,795 | -0.13(-0.42%) |
Jun 28, 2024 | 30.83 | 31.08 | 30.70 | 30.85 | 432,775 | +0.07(+0.23%) |
Jun 27, 2024 | 30.57 | 30.78 | 30.54 | 30.78 | 624,262 | +0.02(+0.07%) |
Jun 26, 2024 | 30.72 | 30.86 | 30.63 | 30.76 | 532,611 | -0.03(-0.10%) |
Jun 25, 2024 | 30.52 | 30.81 | 30.44 | 30.79 | 458,862 | +0.37(+1.21%) |
Jun 24, 2024 | 30.69 | 30.80 | 30.42 | 30.42 | 716,436 | -0.30(-0.98%) |
Jun 21, 2024 | 30.81 | 30.83 | 30.53 | 30.72 | 599,493 | -0.30(-0.97%) |
Jun 20, 2024 | 31.58 | 31.58 | 30.91 | 31.02 | 759,322 | -0.57(-1.80%) |
Jun 18, 2024 | 31.41 | 31.61 | 31.33 | 31.59 | 509,944 | +0.18(+0.57%) |
Jun 17, 2024 | 31.16 | 31.46 | 31.09 | 31.41 | 393,583 | +0.05(+0.16%) |
Jun 14, 2024 | 31.34 | 31.37 | 31.18 | 31.36 | 557,203 | -0.22(-0.70%) |
Jun 13, 2024 | 31.79 | 31.86 | 31.43 | 31.58 | 454,236 | -0.20(-0.63%) |
Jun 12, 2024 | 31.66 | 32.07 | 31.63 | 31.78 | 691,799 | +0.69(+2.22%) |
Jun 11, 2024 | 31.11 | 31.17 | 30.88 | 31.09 | 487,364 | -0.16(-0.51%) |
Jun 10, 2024 | 30.96 | 31.28 | 30.82 | 31.25 | 463,505 | +0.23(+0.74%) |
Jun 07, 2024 | 31.14 | 31.22 | 30.97 | 31.02 | 403,562 | -0.41(-1.30%) |
Jun 06, 2024 | 31.60 | 31.59 | 31.26 | 31.43 | 394,770 | -0.17(-0.54%) |
Jun 05, 2024 | 31.22 | 31.60 | 31.09 | 31.60 | 519,084 | +0.51(+1.64%) |
Jun 04, 2024 | 31.14 | 31.20 | 30.96 | 31.09 | 426,359 | +0.01(+0.03%) |
Jun 03, 2024 | 31.12 | 31.27 | 30.82 | 31.08 | 574,858 | +0.34(+1.10%) |
May 31, 2024 | 30.86 | 30.98 | 30.30 | 30.74 | 497,250 | +0.04(+0.13%) |
May 30, 2024 | 30.83 | 30.95 | 30.59 | 30.70 | 467,811 | -0.31(-1.00%) |
May 29, 2024 | 31.08 | 31.13 | 30.91 | 31.01 | 702,748 | -0.50(-1.59%) |
May 28, 2024 | 31.52 | 31.61 | 31.34 | 31.51 | 499,273 | +0.02(+0.06%) |
May 24, 2024 | 31.32 | 31.54 | 31.23 | 31.49 | 576,268 | +0.28(+0.90%) |
May 23, 2024 | 31.83 | 31.85 | 31.07 | 31.21 | 718,529 | +0.04(+0.13%) |
May 22, 2024 | 31.43 | 31.44 | 31.05 | 31.17 | 420,001 | -0.36(-1.14%) |
May 21, 2024 | 31.56 | 31.58 | 31.44 | 31.53 | 655,503 | -0.35(-1.10%) |
May 20, 2024 | 31.76 | 31.89 | 31.61 | 31.88 | 422,559 | +0.32(+1.01%) |
May 17, 2024 | 31.75 | 31.75 | 31.47 | 31.56 | 377,504 | -0.16(-0.50%) |
May 16, 2024 | 31.95 | 32.02 | 31.72 | 31.72 | 360,574 | -0.19(-0.59%) |
May 15, 2024 | 31.54 | 31.92 | 31.46 | 31.91 | 567,097 | +0.46(+1.46%) |
May 14, 2024 | 31.25 | 31.47 | 31.21 | 31.45 | 400,967 | +0.17(+0.54%) |
May 13, 2024 | 31.35 | 31.44 | 31.25 | 31.28 | 389,594 | +0.05(+0.16%) |
May 10, 2024 | 31.42 | 31.47 | 31.16 | 31.23 | 532,100 | -0.07(-0.22%) |
May 09, 2024 | 31.16 | 31.36 | 31.04 | 31.30 | 375,010 | +0.14(+0.45%) |
May 08, 2024 | 31.07 | 31.19 | 30.90 | 31.16 | 547,790 | -0.20(-0.64%) |
May 07, 2024 | 31.27 | 31.50 | 31.22 | 31.36 | 392,240 | +0.02(+0.06%) |
May 06, 2024 | 30.99 | 31.34 | 30.97 | 31.34 | 526,776 | +0.46(+1.49%) |
May 03, 2024 | 30.77 | 30.96 | 30.60 | 30.88 | 783,655 | +0.52(+1.71%) |
May 02, 2024 | 30.22 | 30.43 | 29.86 | 30.36 | 539,495 | +0.58(+1.95%) |