Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.68 | 30.68 | 30.29 | 30.40 | 8,149 | -0.31(-1.01%) |
Jul 18, 2024 | 31.24 | 31.24 | 30.69 | 30.71 | 2,735 | -0.42(-1.35%) |
Jul 17, 2024 | 31.52 | 31.53 | 31.07 | 31.13 | 5,151 | -0.75(-2.35%) |
Jul 16, 2024 | 31.87 | 32.00 | 31.74 | 31.88 | 5,096 | +0.07(+0.22%) |
Jul 15, 2024 | 31.97 | 32.10 | 31.68 | 31.81 | 4,453 | -0.10(-0.31%) |
Jul 12, 2024 | 31.71 | 32.04 | 31.71 | 31.91 | 3,811 | +0.36(+1.14%) |
Jul 11, 2024 | 31.92 | 32.07 | 31.55 | 31.55 | 11,227 | -0.39(-1.22%) |
Jul 10, 2024 | 31.69 | 31.95 | 31.53 | 31.94 | 5,416 | +0.43(+1.36%) |
Jul 09, 2024 | 31.66 | 31.66 | 31.51 | 31.51 | 6,973 | -0.15(-0.47%) |
Jul 08, 2024 | 31.39 | 31.66 | 31.39 | 31.66 | 5,264 | +0.49(+1.57%) |
Jul 05, 2024 | 30.91 | 31.22 | 30.91 | 31.17 | 2,138 | +0.23(+0.74%) |
Jul 03, 2024 | 30.74 | 30.94 | 30.74 | 30.94 | 782 | +0.30(+0.98%) |
Jul 02, 2024 | 30.47 | 30.64 | 30.33 | 30.64 | 2,306 | +0.23(+0.76%) |
Jul 01, 2024 | 30.64 | 30.64 | 30.17 | 30.41 | 6,729 | -0.09(-0.30%) |
Jun 28, 2024 | 30.56 | 30.72 | 30.48 | 30.50 | 4,787 | +0.00(+0.00%) |
Jun 27, 2024 | 30.41 | 30.58 | 30.40 | 30.50 | 9,780 | +0.10(+0.33%) |
Jun 26, 2024 | 30.35 | 30.43 | 30.29 | 30.40 | 6,916 | +0.09(+0.30%) |
Jun 25, 2024 | 30.22 | 30.32 | 30.11 | 30.31 | 6,327 | +0.14(+0.46%) |
Jun 24, 2024 | 30.41 | 30.50 | 30.17 | 30.17 | 5,595 | -0.33(-1.08%) |
Jun 21, 2024 | 30.44 | 30.50 | 30.32 | 30.50 | 2,617 | -0.07(-0.24%) |
Jun 20, 2024 | 30.73 | 30.84 | 30.46 | 30.57 | 6,566 | +0.01(+0.03%) |
Jun 18, 2024 | 30.55 | 30.72 | 30.55 | 30.56 | 4,429 | -0.04(-0.13%) |
Jun 17, 2024 | 30.22 | 30.60 | 30.18 | 30.60 | 3,932 | +0.38(+1.26%) |
Jun 14, 2024 | 30.10 | 30.22 | 30.10 | 30.22 | 6,520 | +0.09(+0.30%) |
Jun 13, 2024 | 30.69 | 30.69 | 30.04 | 30.13 | 15,993 | +0.02(+0.07%) |
Jun 12, 2024 | 29.95 | 30.25 | 29.95 | 30.11 | 3,666 | +0.46(+1.55%) |
Jun 11, 2024 | 29.49 | 29.66 | 29.48 | 29.66 | 5,729 | +0.04(+0.14%) |
Jun 10, 2024 | 29.54 | 29.70 | 29.43 | 29.62 | 4,627 | -0.08(-0.26%) |
Jun 07, 2024 | 29.94 | 29.94 | 29.69 | 29.69 | 1,531 | -0.21(-0.71%) |
Jun 06, 2024 | 29.95 | 29.99 | 29.89 | 29.91 | 4,728 | +0.04(+0.13%) |
Jun 05, 2024 | 29.64 | 29.91 | 29.64 | 29.87 | 5,202 | +0.55(+1.89%) |
Jun 04, 2024 | 29.26 | 29.31 | 29.15 | 29.31 | 4,488 | +0.06(+0.22%) |
Jun 03, 2024 | 29.39 | 29.39 | 29.05 | 29.25 | 3,901 | +0.13(+0.45%) |
May 31, 2024 | 29.18 | 29.18 | 28.69 | 29.12 | 5,810 | +0.02(+0.08%) |
May 30, 2024 | 29.40 | 29.40 | 29.07 | 29.09 | 6,943 | -0.24(-0.83%) |
May 29, 2024 | 29.47 | 29.56 | 29.32 | 29.34 | 2,883 | -0.45(-1.51%) |
May 28, 2024 | 29.79 | 29.84 | 29.62 | 29.79 | 11,358 | +0.14(+0.47%) |
May 24, 2024 | 29.42 | 29.66 | 29.42 | 29.65 | 4,768 | +0.37(+1.26%) |
May 23, 2024 | 29.67 | 29.68 | 29.21 | 29.28 | 5,081 | -0.35(-1.18%) |
May 22, 2024 | 29.82 | 29.82 | 29.62 | 29.62 | 3,934 | -0.16(-0.54%) |
May 21, 2024 | 29.85 | 29.85 | 29.65 | 29.79 | 4,861 | -0.17(-0.57%) |
May 20, 2024 | 29.80 | 29.95 | 29.80 | 29.95 | 8,957 | +0.24(+0.81%) |
May 17, 2024 | 29.82 | 29.92 | 29.65 | 29.72 | 4,386 | -0.10(-0.33%) |
May 16, 2024 | 29.84 | 29.95 | 29.82 | 29.82 | 4,170 | -0.09(-0.30%) |
May 15, 2024 | 29.50 | 29.94 | 29.50 | 29.91 | 6,973 | +0.55(+1.87%) |
May 14, 2024 | 28.96 | 29.36 | 28.96 | 29.36 | 9,524 | +0.47(+1.62%) |
May 13, 2024 | 28.88 | 29.02 | 28.88 | 28.89 | 5,503 | +0.00(+0.00%) |
May 10, 2024 | 29.08 | 29.08 | 28.76 | 28.89 | 7,549 | -0.04(-0.14%) |
May 09, 2024 | 28.90 | 28.94 | 28.88 | 28.93 | 1,182 | +0.08(+0.28%) |
May 08, 2024 | 28.79 | 28.92 | 28.79 | 28.85 | 547 | -0.11(-0.38%) |
May 07, 2024 | 28.96 | 29.21 | 28.96 | 28.96 | 5,949 | +0.00(+0.00%) |
May 06, 2024 | 28.68 | 28.96 | 28.68 | 28.96 | 8,000 | +0.38(+1.33%) |
May 03, 2024 | 28.58 | 28.61 | 28.51 | 28.58 | 7,740 | +0.47(+1.67%) |
May 02, 2024 | 27.75 | 28.11 | 27.75 | 28.11 | 2,221 | +0.59(+2.15%) |