Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 31.06 | 31.32 | 30.82 | 31.24 | 111,993 | +0.36(+1.17%) |
Jul 19, 2024 | 31.03 | 31.05 | 30.88 | 30.88 | 4,440 | -0.23(-0.75%) |
Jul 18, 2024 | 31.31 | 31.57 | 31.03 | 31.12 | 6,438 | -0.23(-0.75%) |
Jul 17, 2024 | 31.60 | 31.70 | 31.35 | 31.35 | 6,253 | -0.34(-1.07%) |
Jul 16, 2024 | 31.12 | 31.72 | 31.12 | 31.69 | 6,661 | +0.69(+2.23%) |
Jul 15, 2024 | 30.94 | 31.08 | 30.91 | 31.00 | 10,535 | +0.24(+0.79%) |
Jul 12, 2024 | 30.71 | 30.90 | 30.70 | 30.76 | 10,492 | +0.25(+0.81%) |
Jul 11, 2024 | 30.21 | 30.55 | 30.21 | 30.51 | 33,812 | +0.49(+1.64%) |
Jul 10, 2024 | 29.82 | 30.02 | 29.75 | 30.02 | 25,115 | +0.33(+1.11%) |
Jul 09, 2024 | 29.80 | 29.81 | 29.67 | 29.69 | 44,087 | -0.14(-0.46%) |
Jul 08, 2024 | 30.11 | 30.11 | 29.81 | 29.82 | 6,510 | +0.04(+0.14%) |
Jul 05, 2024 | 29.67 | 29.78 | 29.63 | 29.78 | 2,456 | -0.22(-0.72%) |
Jul 03, 2024 | 30.04 | 30.04 | 29.92 | 30.00 | 3,991 | -0.04(-0.13%) |
Jul 02, 2024 | 29.85 | 30.04 | 29.68 | 30.04 | 8,931 | +0.11(+0.38%) |
Jul 01, 2024 | 30.13 | 30.27 | 29.86 | 29.93 | 82,366 | -0.18(-0.60%) |
Jun 28, 2024 | 30.29 | 30.32 | 30.02 | 30.11 | 6,075 | -0.02(-0.08%) |
Jun 27, 2024 | 29.90 | 30.13 | 29.90 | 30.13 | 23,812 | +0.36(+1.21%) |
Jun 26, 2024 | 29.88 | 29.94 | 29.77 | 29.77 | 2,151 | -0.32(-1.06%) |
Jun 25, 2024 | 30.06 | 30.15 | 30.00 | 30.09 | 8,829 | -0.17(-0.57%) |
Jun 24, 2024 | 30.06 | 30.41 | 30.06 | 30.26 | 11,914 | +0.17(+0.56%) |
Jun 21, 2024 | 29.99 | 30.10 | 29.99 | 30.09 | 17,341 | +0.11(+0.37%) |
Jun 20, 2024 | 30.02 | 30.04 | 29.98 | 29.98 | 20,124 | -0.05(-0.16%) |
Jun 18, 2024 | 30.02 | 30.05 | 29.81 | 30.03 | 36,924 | +0.13(+0.42%) |
Jun 17, 2024 | 29.47 | 29.90 | 29.47 | 29.90 | 15,578 | +0.37(+1.25%) |
Jun 14, 2024 | 29.56 | 29.56 | 29.41 | 29.53 | 4,957 | -0.30(-1.00%) |
Jun 13, 2024 | 30.00 | 30.00 | 29.79 | 29.83 | 4,920 | -0.16(-0.55%) |
Jun 12, 2024 | 30.04 | 30.04 | 29.95 | 30.00 | 13,052 | +0.52(+1.76%) |
Jun 11, 2024 | 29.42 | 29.49 | 29.35 | 29.48 | 2,633 | -0.13(-0.43%) |
Jun 10, 2024 | 29.45 | 29.65 | 29.45 | 29.61 | 5,684 | +0.03(+0.11%) |
Jun 07, 2024 | 29.59 | 29.64 | 29.58 | 29.58 | 4,226 | -0.11(-0.36%) |
Jun 06, 2024 | 29.78 | 29.84 | 29.66 | 29.68 | 7,792 | -0.18(-0.59%) |
Jun 05, 2024 | 29.75 | 29.91 | 29.75 | 29.86 | 8,592 | +0.23(+0.76%) |
Jun 04, 2024 | 29.59 | 29.68 | 29.59 | 29.63 | 2,733 | -0.24(-0.80%) |
Jun 03, 2024 | 30.01 | 30.01 | 29.83 | 29.87 | 10,286 | -0.30(-1.00%) |
May 31, 2024 | 29.87 | 30.17 | 29.85 | 30.17 | 8,284 | +0.30(+1.00%) |
May 30, 2024 | 29.66 | 29.89 | 29.66 | 29.87 | 7,729 | +0.33(+1.13%) |
May 29, 2024 | 30.09 | 30.09 | 29.54 | 29.54 | 17,406 | -0.42(-1.41%) |
May 28, 2024 | 30.55 | 30.55 | 29.90 | 29.96 | 5,234 | -0.25(-0.81%) |
May 24, 2024 | 30.13 | 30.24 | 30.13 | 30.21 | 6,321 | +0.19(+0.62%) |
May 23, 2024 | 30.14 | 30.14 | 29.99 | 30.02 | 2,624 | -0.16(-0.52%) |
May 22, 2024 | 30.22 | 30.22 | 30.15 | 30.18 | 6,147 | +0.02(+0.06%) |
May 21, 2024 | 30.12 | 30.20 | 30.12 | 30.16 | 3,832 | -0.03(-0.11%) |
May 20, 2024 | 30.22 | 30.36 | 30.15 | 30.19 | 52,962 | +0.04(+0.14%) |
May 17, 2024 | 30.09 | 30.20 | 30.09 | 30.15 | 5,318 | +0.05(+0.15%) |
May 16, 2024 | 30.22 | 30.22 | 30.11 | 30.11 | 1,818 | -0.28(-0.91%) |
May 15, 2024 | 30.19 | 30.38 | 30.13 | 30.38 | 6,369 | +0.34(+1.15%) |
May 14, 2024 | 29.96 | 30.04 | 29.96 | 30.04 | 1,762 | +0.17(+0.56%) |
May 13, 2024 | 29.96 | 29.97 | 29.84 | 29.87 | 32,461 | -0.11(-0.36%) |
May 10, 2024 | 29.91 | 29.99 | 29.89 | 29.98 | 2,801 | +0.14(+0.46%) |
May 09, 2024 | 29.62 | 29.87 | 29.62 | 29.84 | 3,124 | +0.20(+0.68%) |
May 08, 2024 | 29.59 | 29.65 | 29.52 | 29.64 | 3,442 | +0.08(+0.27%) |
May 07, 2024 | 29.59 | 29.70 | 29.55 | 29.56 | 10,992 | +0.10(+0.33%) |
May 06, 2024 | 29.44 | 29.46 | 29.40 | 29.46 | 2,480 | +0.39(+1.34%) |
May 03, 2024 | 29.04 | 29.13 | 29.04 | 29.07 | 2,158 | +0.24(+0.83%) |
May 02, 2024 | 28.73 | 28.86 | 28.73 | 28.83 | 915 | +0.05(+0.17%) |