Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 30.09 | 30.28 | 30.07 | 30.23 | 636,621 | +0.36(+1.21%) |
Jul 25, 2024 | 29.82 | 30.11 | 29.70 | 29.87 | 707,167 | -0.17(-0.57%) |
Jul 24, 2024 | 30.28 | 30.35 | 30.02 | 30.04 | 948,622 | -0.35(-1.15%) |
Jul 23, 2024 | 30.48 | 30.48 | 30.36 | 30.39 | 626,630 | -0.15(-0.49%) |
Jul 22, 2024 | 30.47 | 30.56 | 30.39 | 30.54 | 711,130 | +0.28(+0.93%) |
Jul 19, 2024 | 30.30 | 30.37 | 30.23 | 30.26 | 371,502 | -0.17(-0.56%) |
Jul 18, 2024 | 30.79 | 30.80 | 30.38 | 30.43 | 661,938 | -0.28(-0.91%) |
Jul 17, 2024 | 30.73 | 30.84 | 30.67 | 30.71 | 1,130,504 | -0.14(-0.45%) |
Jul 16, 2024 | 30.63 | 30.85 | 30.56 | 30.85 | 1,001,070 | +0.16(+0.52%) |
Jul 15, 2024 | 30.87 | 30.87 | 30.65 | 30.69 | 1,100,784 | -0.21(-0.68%) |
Jul 12, 2024 | 30.79 | 31.00 | 30.79 | 30.90 | 926,579 | +0.30(+0.98%) |
Jul 11, 2024 | 30.65 | 30.73 | 30.57 | 30.60 | 920,853 | +0.13(+0.43%) |
Jul 10, 2024 | 30.29 | 30.48 | 30.26 | 30.47 | 830,774 | +0.41(+1.36%) |
Jul 09, 2024 | 30.11 | 30.13 | 29.98 | 30.06 | 996,528 | -0.11(-0.36%) |
Jul 08, 2024 | 30.34 | 30.34 | 30.14 | 30.17 | 722,792 | -0.12(-0.40%) |
Jul 05, 2024 | 30.34 | 30.38 | 30.11 | 30.29 | 738,908 | +0.15(+0.50%) |
Jul 03, 2024 | 30.07 | 30.17 | 30.04 | 30.14 | 574,337 | +0.34(+1.14%) |
Jul 02, 2024 | 29.64 | 29.81 | 29.61 | 29.80 | 830,283 | +0.08(+0.27%) |
Jul 01, 2024 | 29.86 | 29.93 | 29.64 | 29.72 | 2,051,991 | +0.05(+0.17%) |
Jun 28, 2024 | 29.65 | 29.77 | 29.56 | 29.67 | 990,851 | +0.01(+0.03%) |
Jun 27, 2024 | 29.65 | 29.75 | 29.60 | 29.66 | 1,001,121 | +0.07(+0.24%) |
Jun 26, 2024 | 29.57 | 29.64 | 29.50 | 29.59 | 988,775 | -0.22(-0.74%) |
Jun 25, 2024 | 29.75 | 29.84 | 29.69 | 29.81 | 1,322,822 | +0.04(+0.13%) |
Jun 24, 2024 | 29.75 | 29.87 | 29.72 | 29.77 | 927,880 | +0.29(+0.98%) |
Jun 21, 2024 | 29.49 | 29.51 | 29.38 | 29.48 | 1,468,397 | -0.20(-0.67%) |
Jun 20, 2024 | 29.62 | 29.71 | 29.59 | 29.68 | 2,176,082 | +0.02(+0.07%) |
Jun 18, 2024 | 29.57 | 29.68 | 29.54 | 29.66 | 1,876,621 | +0.12(+0.41%) |
Jun 17, 2024 | 29.39 | 29.55 | 29.27 | 29.54 | 719,976 | +0.07(+0.23%) |
Jun 14, 2024 | 29.44 | 29.47 | 29.27 | 29.47 | 895,421 | -0.27(-0.90%) |
Jun 13, 2024 | 29.96 | 29.96 | 29.62 | 29.74 | 851,942 | -0.43(-1.44%) |
Jun 12, 2024 | 30.31 | 30.39 | 30.12 | 30.17 | 1,030,486 | +0.32(+1.06%) |
Jun 11, 2024 | 29.84 | 29.92 | 29.70 | 29.85 | 815,188 | -0.33(-1.08%) |
Jun 10, 2024 | 30.03 | 30.21 | 29.97 | 30.18 | 499,922 | +0.03(+0.10%) |
Jun 07, 2024 | 30.28 | 30.33 | 30.13 | 30.15 | 681,777 | -0.37(-1.20%) |
Jun 06, 2024 | 30.44 | 30.52 | 30.39 | 30.52 | 1,028,291 | +0.10(+0.32%) |
Jun 05, 2024 | 30.39 | 30.42 | 30.20 | 30.42 | 750,611 | +0.16(+0.52%) |
Jun 04, 2024 | 30.28 | 30.29 | 30.12 | 30.26 | 814,729 | -0.10(-0.33%) |
Jun 03, 2024 | 30.44 | 30.44 | 30.22 | 30.36 | 871,477 | +0.04(+0.13%) |
May 31, 2024 | 30.24 | 30.33 | 30.07 | 30.32 | 1,223,733 | +0.31(+1.02%) |
May 30, 2024 | 29.96 | 30.08 | 29.93 | 30.01 | 869,231 | +0.31(+1.03%) |
May 29, 2024 | 29.82 | 29.86 | 29.71 | 29.71 | 776,844 | -0.51(-1.70%) |
May 28, 2024 | 30.36 | 30.36 | 30.12 | 30.22 | 656,258 | +0.01(+0.03%) |
May 24, 2024 | 30.13 | 30.24 | 30.08 | 30.21 | 645,609 | +0.27(+0.89%) |
May 23, 2024 | 30.34 | 30.34 | 29.87 | 29.94 | 899,854 | -0.16(-0.52%) |
May 22, 2024 | 30.22 | 30.23 | 30.03 | 30.10 | 1,224,964 | -0.31(-1.01%) |
May 21, 2024 | 30.39 | 30.43 | 30.34 | 30.41 | 789,951 | -0.05(-0.16%) |
May 20, 2024 | 30.47 | 30.55 | 30.45 | 30.46 | 647,197 | +0.02(+0.06%) |
May 17, 2024 | 30.32 | 30.45 | 30.28 | 30.44 | 1,777,115 | +0.14(+0.46%) |
May 16, 2024 | 30.43 | 30.43 | 30.29 | 30.30 | 2,710,762 | -0.18(-0.58%) |
May 15, 2024 | 30.34 | 30.48 | 30.24 | 30.48 | 643,757 | +0.29(+0.95%) |
May 14, 2024 | 30.09 | 30.20 | 30.07 | 30.19 | 2,742,630 | +0.21(+0.69%) |
May 13, 2024 | 30.04 | 30.07 | 29.95 | 29.98 | 1,098,377 | -0.01(-0.03%) |
May 10, 2024 | 30.09 | 30.09 | 29.96 | 29.99 | 2,567,328 | +0.04(+0.13%) |
May 09, 2024 | 29.77 | 29.96 | 29.76 | 29.95 | 1,537,785 | +0.23(+0.76%) |
May 08, 2024 | 29.63 | 29.73 | 29.60 | 29.73 | 721,980 | -0.02(-0.07%) |
May 07, 2024 | 29.81 | 29.81 | 29.70 | 29.75 | 687,124 | +0.05(+0.17%) |
May 06, 2024 | 29.66 | 29.73 | 29.60 | 29.70 | 692,181 | +0.23(+0.77%) |
May 03, 2024 | 29.55 | 29.59 | 29.32 | 29.47 | 2,151,277 | +0.24(+0.81%) |
May 02, 2024 | 29.14 | 29.28 | 28.99 | 29.23 | 1,071,163 | +0.39(+1.33%) |