Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 31.12 | 31.12 | 30.98 | 31.06 | 114,809 | +0.03(+0.10%) |
Jul 19, 2024 | 31.07 | 31.12 | 31.03 | 31.03 | 2,141 | -0.23(-0.74%) |
Jul 18, 2024 | 31.45 | 31.57 | 31.26 | 31.26 | 3,955 | -0.10(-0.31%) |
Jul 17, 2024 | 31.38 | 31.41 | 31.34 | 31.36 | 2,906 | +0.03(+0.09%) |
Jul 16, 2024 | 31.13 | 31.33 | 31.13 | 31.33 | 17,876 | +0.37(+1.19%) |
Jul 15, 2024 | 30.93 | 31.07 | 30.92 | 30.96 | 5,634 | -0.07(-0.22%) |
Jul 12, 2024 | 30.97 | 31.18 | 30.97 | 31.03 | 10,760 | +0.15(+0.48%) |
Jul 11, 2024 | 30.80 | 30.90 | 30.78 | 30.88 | 44,617 | +0.23(+0.75%) |
Jul 10, 2024 | 30.44 | 30.65 | 30.44 | 30.65 | 38,537 | +0.26(+0.86%) |
Jul 09, 2024 | 30.37 | 30.49 | 30.37 | 30.39 | 19,583 | -0.00(-0.00%) |
Jul 08, 2024 | 30.41 | 30.41 | 30.33 | 30.39 | 5,532 | +0.02(+0.07%) |
Jul 05, 2024 | 30.28 | 30.37 | 30.27 | 30.37 | 20,941 | -0.05(-0.16%) |
Jul 03, 2024 | 30.39 | 30.42 | 30.36 | 30.42 | 17,296 | +0.20(+0.66%) |
Jul 02, 2024 | 30.08 | 30.22 | 30.03 | 30.22 | 37,493 | +0.07(+0.23%) |
Jul 01, 2024 | 30.40 | 30.40 | 30.12 | 30.15 | 24,675 | -0.04(-0.13%) |
Jun 28, 2024 | 30.19 | 30.38 | 30.08 | 30.19 | 12,205 | +0.05(+0.17%) |
Jun 27, 2024 | 30.10 | 30.14 | 30.02 | 30.14 | 13,453 | -0.04(-0.14%) |
Jun 26, 2024 | 30.12 | 30.18 | 30.07 | 30.18 | 24,954 | -0.09(-0.30%) |
Jun 25, 2024 | 30.43 | 30.43 | 30.18 | 30.27 | 9,155 | -0.12(-0.39%) |
Jun 24, 2024 | 30.37 | 30.45 | 30.33 | 30.39 | 18,288 | +0.25(+0.83%) |
Jun 21, 2024 | 30.22 | 30.23 | 30.12 | 30.14 | 22,208 | -0.21(-0.69%) |
Jun 20, 2024 | 30.39 | 30.41 | 30.30 | 30.35 | 25,011 | +0.02(+0.07%) |
Jun 18, 2024 | 30.33 | 30.37 | 30.30 | 30.33 | 21,005 | +0.07(+0.23%) |
Jun 17, 2024 | 30.06 | 30.31 | 30.06 | 30.26 | 32,162 | +0.21(+0.69%) |
Jun 14, 2024 | 29.95 | 30.09 | 29.95 | 30.05 | 22,381 | -0.17(-0.56%) |
Jun 13, 2024 | 30.15 | 30.25 | 30.12 | 30.23 | 13,112 | +0.09(+0.29%) |
Jun 12, 2024 | 30.37 | 30.37 | 30.09 | 30.14 | 17,719 | +0.17(+0.57%) |
Jun 11, 2024 | 30.02 | 30.02 | 29.89 | 29.97 | 28,628 | -0.25(-0.82%) |
Jun 10, 2024 | 30.11 | 30.23 | 30.11 | 30.22 | 7,654 | +0.05(+0.18%) |
Jun 07, 2024 | 30.38 | 30.38 | 30.16 | 30.16 | 15,770 | -0.08(-0.26%) |
Jun 06, 2024 | 30.23 | 30.30 | 30.23 | 30.24 | 9,019 | -0.08(-0.26%) |
Jun 05, 2024 | 30.20 | 30.32 | 30.20 | 30.32 | 15,244 | +0.24(+0.80%) |
Jun 04, 2024 | 30.18 | 30.18 | 30.01 | 30.08 | 2,162 | -0.10(-0.33%) |
Jun 03, 2024 | 30.35 | 30.35 | 30.07 | 30.18 | 3,612 | -0.19(-0.63%) |
May 31, 2024 | 30.14 | 30.37 | 30.01 | 30.37 | 16,023 | +0.28(+0.93%) |
May 30, 2024 | 29.99 | 30.09 | 29.97 | 30.09 | 18,887 | +0.08(+0.25%) |
May 29, 2024 | 30.22 | 30.22 | 30.00 | 30.02 | 63,341 | -0.41(-1.36%) |
May 28, 2024 | 30.45 | 30.51 | 30.38 | 30.43 | 33,676 | -0.05(-0.18%) |
May 24, 2024 | 30.44 | 30.54 | 30.44 | 30.48 | 8,375 | +0.15(+0.49%) |
May 23, 2024 | 30.61 | 30.61 | 30.27 | 30.33 | 42,486 | -0.38(-1.23%) |
May 22, 2024 | 30.78 | 30.79 | 30.65 | 30.71 | 21,094 | -0.13(-0.43%) |
May 21, 2024 | 30.82 | 30.85 | 30.77 | 30.85 | 16,015 | +0.08(+0.26%) |
May 20, 2024 | 30.87 | 30.89 | 30.73 | 30.77 | 14,238 | -0.03(-0.11%) |
May 17, 2024 | 30.78 | 30.80 | 30.76 | 30.80 | 390,665 | -0.01(-0.04%) |
May 16, 2024 | 30.87 | 30.91 | 30.81 | 30.81 | 2,890 | -0.06(-0.19%) |
May 15, 2024 | 30.65 | 30.87 | 30.65 | 30.87 | 7,269 | +0.32(+1.06%) |
May 14, 2024 | 30.43 | 30.55 | 30.43 | 30.55 | 3,325 | +0.23(+0.77%) |
May 13, 2024 | 30.36 | 30.42 | 30.29 | 30.31 | 9,792 | +0.02(+0.07%) |
May 10, 2024 | 30.27 | 30.31 | 30.24 | 30.29 | 13,933 | +0.19(+0.62%) |
May 09, 2024 | 29.95 | 30.10 | 29.95 | 30.10 | 17,053 | +0.26(+0.87%) |
May 08, 2024 | 29.61 | 29.86 | 29.61 | 29.85 | 6,515 | +0.12(+0.41%) |
May 07, 2024 | 29.80 | 29.80 | 29.71 | 29.73 | 12,287 | -0.00(-0.00%) |
May 06, 2024 | 29.57 | 29.73 | 29.57 | 29.73 | 7,669 | +0.28(+0.95%) |
May 03, 2024 | 29.47 | 29.47 | 29.39 | 29.45 | 13,561 | +0.17(+0.58%) |
May 02, 2024 | 29.17 | 29.29 | 29.17 | 29.28 | 827,305 | +0.24(+0.82%) |