Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 31.37 | 31.37 | 31.21 | 31.28 | 161,072 | -0.11(-0.33%) |
Jul 12, 2024 | 31.45 | 31.58 | 31.31 | 31.39 | 165,490 | +0.19(+0.59%) |
Jul 11, 2024 | 31.19 | 31.30 | 31.10 | 31.20 | 161,047 | +0.18(+0.60%) |
Jul 10, 2024 | 30.93 | 31.02 | 30.83 | 31.02 | 474,595 | +0.34(+1.12%) |
Jul 09, 2024 | 30.76 | 30.78 | 30.64 | 30.67 | 403,690 | -0.34(-1.10%) |
Jul 08, 2024 | 31.23 | 31.23 | 30.96 | 31.01 | 227,908 | -0.24(-0.77%) |
Jul 05, 2024 | 31.39 | 31.39 | 31.07 | 31.25 | 168,799 | +0.16(+0.51%) |
Jul 03, 2024 | 30.98 | 31.20 | 30.92 | 31.09 | 305,059 | +0.42(+1.37%) |
Jul 02, 2024 | 30.60 | 30.67 | 30.50 | 30.67 | 350,197 | +0.06(+0.20%) |
Jul 01, 2024 | 30.70 | 30.82 | 30.55 | 30.61 | 157,362 | +0.25(+0.82%) |
Jun 28, 2024 | 30.34 | 30.42 | 30.25 | 30.36 | 188,719 | +0.07(+0.23%) |
Jun 27, 2024 | 30.41 | 30.41 | 30.22 | 30.29 | 294,811 | -0.04(-0.13%) |
Jun 26, 2024 | 30.29 | 30.37 | 30.21 | 30.33 | 125,226 | -0.17(-0.56%) |
Jun 25, 2024 | 30.61 | 30.61 | 30.41 | 30.50 | 270,202 | -0.14(-0.46%) |
Jun 24, 2024 | 30.54 | 30.69 | 30.43 | 30.64 | 244,125 | +0.39(+1.28%) |
Jun 21, 2024 | 30.36 | 30.41 | 30.20 | 30.25 | 198,038 | -0.29(-0.95%) |
Jun 20, 2024 | 30.47 | 30.58 | 30.44 | 30.54 | 211,281 | +0.09(+0.29%) |
Jun 18, 2024 | 30.38 | 30.47 | 30.33 | 30.45 | 169,502 | +0.14(+0.45%) |
Jun 17, 2024 | 30.22 | 30.36 | 30.05 | 30.32 | 205,048 | +0.14(+0.45%) |
Jun 14, 2024 | 30.27 | 30.28 | 30.08 | 30.18 | 814,266 | -0.25(-0.83%) |
Jun 13, 2024 | 30.78 | 30.78 | 30.37 | 30.44 | 241,361 | -0.59(-1.91%) |
Jun 12, 2024 | 31.30 | 31.30 | 30.96 | 31.03 | 199,939 | +0.24(+0.79%) |
Jun 11, 2024 | 30.80 | 30.81 | 30.57 | 30.78 | 224,333 | -0.47(-1.49%) |
Jun 10, 2024 | 31.08 | 31.25 | 31.00 | 31.25 | 163,022 | +0.14(+0.44%) |
Jun 07, 2024 | 31.29 | 31.29 | 31.04 | 31.11 | 315,330 | -0.44(-1.38%) |
Jun 06, 2024 | 31.39 | 31.55 | 31.36 | 31.55 | 166,548 | +0.13(+0.40%) |
Jun 05, 2024 | 31.53 | 31.53 | 31.27 | 31.42 | 386,027 | -0.15(-0.48%) |
Jun 04, 2024 | 31.62 | 31.62 | 31.44 | 31.57 | 316,473 | -0.38(-1.20%) |
Jun 03, 2024 | 32.11 | 32.11 | 31.78 | 31.96 | 457,155 | +0.07(+0.21%) |
May 31, 2024 | 31.82 | 31.89 | 31.63 | 31.89 | 183,839 | +0.32(+1.01%) |
May 30, 2024 | 31.55 | 31.63 | 31.43 | 31.57 | 324,131 | +0.17(+0.56%) |
May 29, 2024 | 31.63 | 31.63 | 31.36 | 31.39 | 279,811 | -0.60(-1.88%) |
May 28, 2024 | 32.07 | 32.07 | 31.87 | 32.00 | 134,221 | +0.30(+0.95%) |
May 24, 2024 | 31.57 | 31.71 | 31.57 | 31.70 | 349,570 | +0.32(+1.02%) |
May 23, 2024 | 31.85 | 31.85 | 31.31 | 31.38 | 293,717 | -0.22(-0.71%) |
May 22, 2024 | 31.78 | 31.78 | 31.50 | 31.60 | 216,265 | -0.42(-1.30%) |
May 21, 2024 | 31.95 | 32.04 | 31.91 | 32.02 | 248,226 | +0.06(+0.18%) |
May 20, 2024 | 32.04 | 32.05 | 31.92 | 31.96 | 311,956 | +0.09(+0.29%) |
May 17, 2024 | 31.74 | 31.88 | 31.68 | 31.86 | 455,271 | +0.12(+0.38%) |
May 16, 2024 | 31.79 | 31.82 | 31.70 | 31.74 | 217,791 | -0.16(-0.49%) |
May 15, 2024 | 31.86 | 31.90 | 31.63 | 31.90 | 209,435 | +0.16(+0.49%) |
May 14, 2024 | 31.72 | 31.76 | 31.62 | 31.74 | 244,649 | +0.25(+0.80%) |
May 13, 2024 | 31.50 | 31.57 | 31.43 | 31.49 | 160,908 | +0.03(+0.09%) |
May 10, 2024 | 31.51 | 31.58 | 31.41 | 31.46 | 267,873 | +0.14(+0.43%) |
May 09, 2024 | 31.13 | 31.33 | 31.09 | 31.33 | 625,106 | +0.22(+0.72%) |
May 08, 2024 | 31.03 | 31.10 | 30.93 | 31.10 | 440,815 | -0.02(-0.08%) |
May 07, 2024 | 31.19 | 31.22 | 31.08 | 31.13 | 828,672 | -0.06(-0.20%) |
May 06, 2024 | 31.17 | 31.23 | 31.13 | 31.19 | 261,881 | +0.23(+0.75%) |
May 03, 2024 | 30.95 | 31.03 | 30.77 | 30.96 | 289,320 | +0.24(+0.79%) |
May 02, 2024 | 30.63 | 30.77 | 30.46 | 30.72 | 825,642 | +0.39(+1.28%) |