Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.14 | 30.27 | 29.72 | 29.84 | 156,665 | -0.58(-1.91%) |
Jul 18, 2024 | 31.09 | 31.50 | 30.25 | 30.42 | 33,996 | -0.56(-1.81%) |
Jul 17, 2024 | 31.51 | 32.01 | 30.82 | 30.98 | 61,167 | -0.98(-3.07%) |
Jul 16, 2024 | 31.25 | 31.96 | 31.04 | 31.96 | 108,852 | +0.93(+3.00%) |
Jul 15, 2024 | 31.76 | 31.76 | 30.95 | 31.03 | 69,600 | -1.21(-3.75%) |
Jul 12, 2024 | 31.35 | 32.38 | 31.33 | 32.24 | 195,061 | +1.21(+3.90%) |
Jul 11, 2024 | 30.64 | 31.27 | 30.57 | 31.03 | 264,391 | +1.07(+3.57%) |
Jul 10, 2024 | 29.42 | 29.97 | 29.31 | 29.96 | 22,031 | +0.68(+2.32%) |
Jul 09, 2024 | 29.32 | 29.58 | 29.09 | 29.28 | 64,252 | -0.15(-0.51%) |
Jul 08, 2024 | 29.12 | 29.58 | 29.12 | 29.43 | 83,261 | +0.40(+1.38%) |
Jul 05, 2024 | 29.12 | 29.21 | 28.82 | 29.03 | 20,949 | -0.07(-0.25%) |
Jul 03, 2024 | 28.35 | 29.19 | 28.35 | 29.10 | 129,418 | +0.94(+3.34%) |
Jul 02, 2024 | 27.95 | 28.45 | 27.86 | 28.16 | 77,975 | +0.34(+1.22%) |
Jul 01, 2024 | 28.21 | 28.25 | 27.78 | 27.82 | 50,542 | -0.34(-1.21%) |
Jun 28, 2024 | 29.28 | 29.28 | 27.95 | 28.16 | 101,131 | -1.04(-3.56%) |
Jun 27, 2024 | 28.69 | 29.29 | 28.59 | 29.20 | 79,415 | +0.26(+0.90%) |
Jun 26, 2024 | 28.82 | 29.16 | 28.71 | 28.94 | 115,181 | +0.60(+2.11%) |
Jun 25, 2024 | 28.57 | 28.73 | 28.27 | 28.34 | 33,059 | -0.37(-1.29%) |
Jun 24, 2024 | 28.38 | 28.86 | 28.38 | 28.71 | 56,059 | +0.37(+1.31%) |
Jun 21, 2024 | 28.46 | 28.54 | 28.23 | 28.34 | 302,933 | -0.19(-0.67%) |
Jun 20, 2024 | 29.00 | 29.00 | 28.46 | 28.53 | 52,804 | -0.83(-2.82%) |
Jun 18, 2024 | 29.23 | 29.51 | 29.22 | 29.36 | 299,076 | -0.10(-0.34%) |
Jun 17, 2024 | 29.59 | 29.67 | 28.98 | 29.46 | 171,564 | -0.32(-1.07%) |
Jun 14, 2024 | 30.35 | 30.48 | 29.77 | 29.78 | 21,334 | -0.88(-2.86%) |
Jun 13, 2024 | 31.34 | 31.49 | 30.54 | 30.66 | 23,187 | -0.72(-2.29%) |
Jun 12, 2024 | 32.05 | 32.41 | 31.27 | 31.37 | 55,900 | +0.19(+0.61%) |
Jun 11, 2024 | 30.95 | 31.20 | 30.62 | 31.18 | 31,127 | -0.04(-0.13%) |
Jun 10, 2024 | 30.44 | 31.33 | 30.44 | 31.22 | 133,598 | +0.68(+2.22%) |
Jun 07, 2024 | 30.87 | 31.20 | 30.42 | 30.55 | 103,507 | -0.92(-2.92%) |
Jun 06, 2024 | 31.47 | 31.66 | 31.16 | 31.46 | 18,603 | -0.19(-0.60%) |
Jun 05, 2024 | 31.22 | 31.67 | 31.05 | 31.65 | 29,060 | +0.61(+1.96%) |
Jun 04, 2024 | 31.29 | 31.29 | 30.98 | 31.04 | 30,153 | -0.41(-1.30%) |
Jun 03, 2024 | 31.84 | 32.02 | 31.31 | 31.45 | 92,491 | -0.08(-0.25%) |
May 31, 2024 | 31.80 | 32.01 | 30.96 | 31.53 | 21,510 | -0.09(-0.28%) |
May 30, 2024 | 30.90 | 31.68 | 30.90 | 31.62 | 45,637 | +0.88(+2.85%) |
May 29, 2024 | 30.78 | 31.02 | 30.68 | 30.75 | 510,411 | -0.70(-2.22%) |
May 28, 2024 | 31.59 | 31.74 | 31.19 | 31.44 | 393,323 | +0.04(+0.13%) |
May 24, 2024 | 30.30 | 31.42 | 30.19 | 31.40 | 62,833 | +1.34(+4.44%) |
May 23, 2024 | 30.97 | 30.97 | 29.84 | 30.07 | 878,352 | -1.01(-3.24%) |
May 22, 2024 | 29.67 | 31.34 | 29.67 | 31.07 | 375,126 | +1.24(+4.14%) |
May 21, 2024 | 29.32 | 29.84 | 29.32 | 29.84 | 31,401 | +0.32(+1.08%) |
May 20, 2024 | 29.59 | 29.59 | 29.30 | 29.52 | 23,834 | -0.13(-0.44%) |
May 17, 2024 | 29.71 | 29.86 | 29.39 | 29.65 | 570,101 | -0.07(-0.23%) |
May 16, 2024 | 29.64 | 29.81 | 29.53 | 29.72 | 550,296 | +0.10(+0.34%) |
May 15, 2024 | 30.41 | 30.41 | 29.35 | 29.62 | 261,098 | -0.25(-0.83%) |
May 14, 2024 | 30.12 | 30.43 | 29.67 | 29.87 | 670,520 | +0.73(+2.50%) |
May 13, 2024 | 28.91 | 29.58 | 28.90 | 29.14 | 166,671 | +0.39(+1.35%) |
May 10, 2024 | 29.48 | 29.65 | 28.66 | 28.75 | 112,785 | -0.54(-1.84%) |
May 09, 2024 | 28.72 | 29.29 | 28.72 | 29.29 | 84,624 | +0.59(+2.05%) |
May 08, 2024 | 28.32 | 28.76 | 28.13 | 28.70 | 478,811 | -0.10(-0.35%) |
May 07, 2024 | 29.23 | 29.31 | 28.80 | 28.80 | 72,478 | -0.39(-1.33%) |
May 06, 2024 | 29.02 | 29.28 | 29.01 | 29.19 | 30,068 | +0.34(+1.18%) |
May 03, 2024 | 28.46 | 28.93 | 28.46 | 28.85 | 34,988 | +1.04(+3.73%) |
May 02, 2024 | 27.40 | 27.87 | 27.06 | 27.81 | 385,612 | +0.78(+2.88%) |