Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 32.01 | 32.03 | 31.68 | 32.00 | 262,127 | +0.06(+0.19%) |
Jul 19, 2024 | 32.18 | 32.18 | 31.93 | 31.94 | 70,806 | -0.17(-0.53%) |
Jul 18, 2024 | 32.28 | 32.62 | 32.08 | 32.11 | 198,548 | -0.09(-0.28%) |
Jul 17, 2024 | 32.20 | 32.40 | 32.17 | 32.20 | 278,515 | -0.16(-0.49%) |
Jul 16, 2024 | 31.65 | 32.41 | 31.64 | 32.36 | 863,544 | +0.83(+2.63%) |
Jul 15, 2024 | 31.59 | 31.80 | 31.52 | 31.53 | 575,823 | +0.07(+0.22%) |
Jul 12, 2024 | 31.36 | 31.58 | 31.31 | 31.46 | 172,500 | +0.27(+0.85%) |
Jul 11, 2024 | 30.80 | 31.20 | 30.72 | 31.19 | 268,113 | +0.53(+1.74%) |
Jul 10, 2024 | 30.43 | 30.66 | 30.40 | 30.66 | 173,806 | +0.28(+0.92%) |
Jul 09, 2024 | 30.28 | 30.58 | 30.19 | 30.38 | 144,979 | +0.00(+0.00%) |
Jul 08, 2024 | 30.30 | 30.48 | 30.24 | 30.38 | 98,517 | +0.08(+0.25%) |
Jul 05, 2024 | 30.50 | 30.50 | 30.21 | 30.30 | 198,687 | -0.29(-0.93%) |
Jul 03, 2024 | 30.70 | 30.70 | 30.50 | 30.59 | 98,847 | +0.00(+0.00%) |
Jul 02, 2024 | 30.64 | 30.69 | 30.47 | 30.59 | 178,908 | -0.06(-0.20%) |
Jul 01, 2024 | 31.03 | 31.09 | 30.62 | 30.65 | 207,559 | -0.27(-0.87%) |
Jun 28, 2024 | 31.01 | 31.08 | 30.78 | 30.92 | 251,374 | +0.04(+0.13%) |
Jun 27, 2024 | 30.99 | 30.99 | 30.75 | 30.88 | 190,874 | -0.13(-0.43%) |
Jun 26, 2024 | 31.18 | 31.18 | 30.86 | 31.01 | 281,881 | -0.21(-0.66%) |
Jun 25, 2024 | 31.43 | 31.43 | 31.08 | 31.22 | 121,185 | -0.22(-0.70%) |
Jun 24, 2024 | 31.17 | 31.52 | 31.15 | 31.44 | 196,257 | +0.32(+1.03%) |
Jun 21, 2024 | 30.99 | 31.15 | 30.90 | 31.12 | 237,099 | +0.05(+0.15%) |
Jun 20, 2024 | 30.99 | 31.12 | 30.95 | 31.07 | 116,422 | +0.14(+0.45%) |
Jun 18, 2024 | 30.98 | 31.17 | 30.91 | 30.93 | 221,706 | -0.04(-0.13%) |
Jun 17, 2024 | 30.76 | 30.99 | 30.60 | 30.97 | 246,819 | +0.15(+0.50%) |
Jun 14, 2024 | 30.93 | 30.95 | 30.62 | 30.82 | 104,359 | -0.27(-0.87%) |
Jun 13, 2024 | 31.13 | 31.17 | 30.75 | 31.09 | 212,233 | -0.02(-0.06%) |
Jun 12, 2024 | 31.46 | 31.46 | 31.02 | 31.11 | 214,335 | +0.04(+0.14%) |
Jun 11, 2024 | 31.02 | 31.07 | 30.81 | 31.07 | 457,903 | -0.07(-0.22%) |
Jun 10, 2024 | 30.85 | 31.14 | 30.84 | 31.14 | 472,682 | +0.25(+0.81%) |
Jun 07, 2024 | 30.89 | 31.03 | 30.75 | 30.89 | 147,278 | -0.15(-0.48%) |
Jun 06, 2024 | 31.10 | 31.20 | 30.91 | 31.04 | 158,238 | -0.06(-0.19%) |
Jun 05, 2024 | 30.91 | 31.10 | 30.75 | 31.10 | 103,074 | +0.30(+0.97%) |
Jun 04, 2024 | 31.00 | 31.01 | 30.69 | 30.80 | 90,297 | -0.38(-1.22%) |
Jun 03, 2024 | 31.52 | 31.52 | 30.96 | 31.18 | 83,427 | -0.38(-1.20%) |
May 31, 2024 | 31.01 | 31.57 | 30.94 | 31.55 | 115,311 | +0.60(+1.93%) |
May 30, 2024 | 30.80 | 30.97 | 30.78 | 30.96 | 272,326 | +0.17(+0.55%) |
May 29, 2024 | 30.94 | 30.94 | 30.64 | 30.79 | 104,782 | -0.32(-1.03%) |
May 28, 2024 | 31.28 | 31.28 | 31.02 | 31.11 | 145,959 | -0.09(-0.29%) |
May 24, 2024 | 31.24 | 31.32 | 31.15 | 31.20 | 105,130 | +0.15(+0.48%) |
May 23, 2024 | 31.47 | 31.47 | 31.02 | 31.05 | 206,398 | -0.23(-0.73%) |
May 22, 2024 | 31.57 | 31.57 | 31.17 | 31.28 | 162,111 | -0.33(-1.04%) |
May 21, 2024 | 31.61 | 31.66 | 31.54 | 31.60 | 109,000 | -0.07(-0.22%) |
May 20, 2024 | 31.78 | 31.78 | 31.61 | 31.67 | 362,937 | -0.06(-0.19%) |
May 17, 2024 | 31.65 | 31.74 | 31.56 | 31.73 | 558,198 | +0.18(+0.57%) |
May 16, 2024 | 31.81 | 31.86 | 31.55 | 31.55 | 493,425 | -0.26(-0.82%) |
May 15, 2024 | 31.65 | 31.81 | 31.52 | 31.81 | 103,881 | +0.39(+1.24%) |
May 14, 2024 | 31.52 | 31.52 | 31.34 | 31.43 | 127,796 | +0.00(+0.00%) |
May 13, 2024 | 31.65 | 31.65 | 31.41 | 31.43 | 115,754 | -0.02(-0.06%) |
May 10, 2024 | 31.49 | 31.55 | 31.39 | 31.45 | 87,414 | +0.02(+0.06%) |
May 09, 2024 | 31.00 | 31.43 | 31.00 | 31.43 | 78,980 | +0.43(+1.37%) |
May 08, 2024 | 30.98 | 31.13 | 30.97 | 31.00 | 108,133 | -0.04(-0.13%) |
May 07, 2024 | 31.07 | 31.22 | 31.03 | 31.04 | 143,328 | +0.00(+0.00%) |
May 06, 2024 | 30.91 | 31.04 | 30.88 | 31.04 | 88,811 | +0.29(+0.94%) |
May 03, 2024 | 30.88 | 30.92 | 30.59 | 30.75 | 77,724 | +0.04(+0.13%) |
May 02, 2024 | 30.59 | 30.76 | 30.45 | 30.71 | 229,076 | +0.31(+1.03%) |