Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 31.58 | 31.76 | 31.44 | 31.74 | 21,511 | +0.19(+0.60%) |
Jul 19, 2024 | 31.67 | 31.79 | 31.40 | 31.55 | 18,138 | -0.25(-0.79%) |
Jul 18, 2024 | 31.93 | 32.02 | 31.53 | 31.80 | 23,845 | -0.05(-0.16%) |
Jul 17, 2024 | 32.05 | 32.12 | 31.85 | 31.85 | 79,546 | -0.59(-1.82%) |
Jul 16, 2024 | 32.41 | 32.47 | 32.25 | 32.44 | 88,557 | +0.11(+0.34%) |
Jul 15, 2024 | 32.32 | 32.53 | 32.30 | 32.33 | 18,314 | -0.01(-0.03%) |
Jul 12, 2024 | 32.16 | 32.45 | 32.16 | 32.34 | 17,696 | +0.14(+0.43%) |
Jul 11, 2024 | 32.54 | 32.60 | 32.17 | 32.20 | 19,238 | -0.34(-1.04%) |
Jul 10, 2024 | 32.41 | 32.58 | 32.41 | 32.54 | 21,944 | +0.18(+0.56%) |
Jul 09, 2024 | 32.41 | 32.50 | 32.33 | 32.36 | 18,321 | -0.07(-0.22%) |
Jul 08, 2024 | 32.33 | 32.44 | 32.27 | 32.43 | 14,977 | +0.15(+0.46%) |
Jul 05, 2024 | 32.15 | 32.39 | 32.15 | 32.28 | 29,794 | +0.14(+0.44%) |
Jul 03, 2024 | 31.95 | 32.14 | 31.95 | 32.14 | 11,958 | +0.23(+0.72%) |
Jul 02, 2024 | 31.61 | 31.91 | 31.61 | 31.91 | 10,453 | +0.16(+0.50%) |
Jul 01, 2024 | 31.69 | 31.75 | 31.50 | 31.75 | 26,575 | +0.20(+0.63%) |
Jun 28, 2024 | 31.68 | 31.94 | 31.50 | 31.55 | 22,981 | -0.15(-0.47%) |
Jun 27, 2024 | 31.65 | 31.73 | 31.60 | 31.70 | 11,706 | +0.14(+0.44%) |
Jun 26, 2024 | 31.44 | 31.61 | 31.44 | 31.56 | 13,479 | +0.04(+0.13%) |
Jun 25, 2024 | 31.46 | 31.58 | 31.41 | 31.52 | 11,477 | +0.20(+0.64%) |
Jun 24, 2024 | 31.54 | 31.57 | 31.22 | 31.32 | 10,605 | -0.15(-0.46%) |
Jun 21, 2024 | 31.59 | 31.64 | 31.47 | 31.47 | 19,311 | -0.18(-0.57%) |
Jun 20, 2024 | 31.81 | 31.81 | 31.49 | 31.65 | 14,998 | -0.10(-0.31%) |
Jun 18, 2024 | 31.67 | 31.75 | 31.57 | 31.74 | 13,439 | +0.02(+0.06%) |
Jun 17, 2024 | 31.54 | 31.75 | 31.50 | 31.72 | 6,512 | +0.24(+0.76%) |
Jun 14, 2024 | 31.44 | 31.55 | 31.44 | 31.49 | 13,035 | +0.03(+0.10%) |
Jun 13, 2024 | 31.40 | 31.52 | 31.30 | 31.46 | 13,344 | +0.06(+0.19%) |
Jun 12, 2024 | 31.22 | 31.40 | 31.09 | 31.40 | 12,123 | +0.29(+0.93%) |
Jun 11, 2024 | 30.86 | 31.11 | 30.86 | 31.11 | 9,970 | +0.15(+0.48%) |
Jun 10, 2024 | 30.93 | 30.98 | 30.77 | 30.96 | 13,485 | +0.00(+0.00%) |
Jun 07, 2024 | 30.81 | 31.01 | 30.79 | 30.96 | 6,143 | +0.12(+0.39%) |
Jun 06, 2024 | 30.86 | 30.99 | 30.80 | 30.84 | 33,039 | +0.00(+0.00%) |
Jun 05, 2024 | 30.58 | 30.86 | 30.58 | 30.84 | 12,456 | +0.31(+1.01%) |
Jun 04, 2024 | 30.37 | 30.53 | 30.32 | 30.53 | 6,229 | +0.17(+0.56%) |
Jun 03, 2024 | 30.41 | 30.49 | 30.26 | 30.36 | 12,098 | +0.07(+0.23%) |
May 31, 2024 | 30.28 | 30.29 | 29.86 | 30.29 | 12,096 | +0.03(+0.10%) |
May 30, 2024 | 30.47 | 30.48 | 30.24 | 30.26 | 32,698 | -0.33(-1.07%) |
May 29, 2024 | 30.56 | 30.67 | 30.51 | 30.59 | 18,144 | -0.15(-0.49%) |
May 28, 2024 | 30.63 | 30.74 | 30.58 | 30.74 | 9,905 | +0.07(+0.23%) |
May 24, 2024 | 30.48 | 30.71 | 30.48 | 30.67 | 8,972 | +0.32(+1.05%) |
May 23, 2024 | 30.65 | 30.71 | 30.34 | 30.35 | 12,168 | -0.10(-0.33%) |
May 22, 2024 | 30.51 | 30.51 | 30.37 | 30.45 | 9,168 | -0.04(-0.13%) |
May 21, 2024 | 30.39 | 30.49 | 30.37 | 30.49 | 15,712 | +0.07(+0.22%) |
May 20, 2024 | 30.34 | 30.50 | 30.34 | 30.42 | 12,191 | +0.09(+0.30%) |
May 17, 2024 | 30.39 | 30.39 | 30.21 | 30.33 | 23,032 | -0.01(-0.03%) |
May 16, 2024 | 30.40 | 30.43 | 30.34 | 30.34 | 24,194 | +0.00(+0.00%) |
May 15, 2024 | 30.15 | 30.38 | 30.15 | 30.34 | 23,335 | +0.20(+0.66%) |
May 14, 2024 | 30.01 | 30.15 | 30.01 | 30.14 | 10,383 | +0.18(+0.60%) |
May 13, 2024 | 30.01 | 30.01 | 29.95 | 29.97 | 9,071 | -0.04(-0.13%) |
May 10, 2024 | 30.02 | 30.02 | 29.93 | 30.01 | 7,165 | +0.13(+0.43%) |
May 09, 2024 | 29.80 | 29.98 | 29.80 | 29.88 | 10,627 | -0.05(-0.17%) |
May 08, 2024 | 29.84 | 29.94 | 29.84 | 29.93 | 6,274 | -0.02(-0.07%) |
May 07, 2024 | 29.95 | 29.96 | 29.82 | 29.95 | 16,119 | +0.12(+0.40%) |
May 06, 2024 | 29.76 | 29.92 | 29.74 | 29.83 | 10,676 | +0.17(+0.57%) |
May 03, 2024 | 29.60 | 29.76 | 29.56 | 29.66 | 18,754 | +0.31(+1.05%) |
May 02, 2024 | 29.29 | 29.35 | 29.03 | 29.35 | 494,542 | +0.27(+0.92%) |