Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.44 | 30.64 | 30.35 | 30.42 | 890,736 | -0.17(-0.56%) |
Jul 18, 2024 | 31.24 | 31.24 | 30.56 | 30.59 | 1,303,014 | -0.42(-1.35%) |
Jul 17, 2024 | 31.21 | 31.34 | 30.94 | 31.01 | 1,540,443 | -0.41(-1.30%) |
Jul 16, 2024 | 31.00 | 31.45 | 30.89 | 31.42 | 1,094,368 | +0.35(+1.13%) |
Jul 15, 2024 | 31.36 | 31.37 | 31.05 | 31.07 | 846,543 | -0.17(-0.54%) |
Jul 12, 2024 | 31.24 | 31.37 | 31.20 | 31.24 | 1,169,075 | +0.21(+0.68%) |
Jul 11, 2024 | 31.01 | 31.17 | 30.91 | 31.03 | 1,197,910 | +0.29(+0.94%) |
Jul 10, 2024 | 30.43 | 30.75 | 30.35 | 30.74 | 886,097 | +0.47(+1.55%) |
Jul 09, 2024 | 30.15 | 30.42 | 30.13 | 30.27 | 954,473 | -0.12(-0.39%) |
Jul 08, 2024 | 30.63 | 30.69 | 30.34 | 30.39 | 823,577 | -0.05(-0.16%) |
Jul 05, 2024 | 30.50 | 30.52 | 30.08 | 30.44 | 1,097,465 | +0.10(+0.33%) |
Jul 03, 2024 | 30.20 | 30.40 | 30.10 | 30.34 | 1,003,101 | +0.32(+1.07%) |
Jul 02, 2024 | 29.62 | 30.03 | 29.59 | 30.02 | 1,346,519 | +0.08(+0.27%) |
Jul 01, 2024 | 29.83 | 30.02 | 29.73 | 29.94 | 1,076,970 | +0.40(+1.35%) |
Jun 28, 2024 | 29.39 | 29.59 | 29.38 | 29.54 | 1,435,640 | +0.08(+0.27%) |
Jun 27, 2024 | 29.40 | 29.52 | 29.31 | 29.46 | 1,555,472 | +0.25(+0.86%) |
Jun 26, 2024 | 29.22 | 29.45 | 29.12 | 29.21 | 4,455,842 | -0.59(-1.98%) |
Jun 25, 2024 | 29.65 | 29.85 | 29.51 | 29.80 | 2,551,271 | -0.80(-2.61%) |
Jun 24, 2024 | 30.54 | 30.70 | 30.50 | 30.60 | 1,155,125 | +0.36(+1.19%) |
Jun 21, 2024 | 30.64 | 30.67 | 30.03 | 30.24 | 3,257,639 | -0.96(-3.08%) |
Jun 20, 2024 | 30.98 | 31.32 | 30.92 | 31.20 | 2,487,334 | +0.02(+0.06%) |
Jun 18, 2024 | 31.12 | 31.32 | 31.11 | 31.18 | 1,696,845 | +0.19(+0.61%) |
Jun 17, 2024 | 30.80 | 31.09 | 30.61 | 30.99 | 2,082,407 | +0.59(+1.94%) |
Jun 14, 2024 | 30.20 | 30.42 | 30.00 | 30.40 | 1,583,768 | -0.02(-0.07%) |
Jun 13, 2024 | 30.81 | 30.82 | 30.30 | 30.42 | 3,235,801 | -0.72(-2.31%) |
Jun 12, 2024 | 31.37 | 31.49 | 31.07 | 31.14 | 1,740,640 | +0.28(+0.91%) |
Jun 11, 2024 | 31.05 | 31.05 | 30.73 | 30.86 | 1,833,025 | -0.40(-1.28%) |
Jun 10, 2024 | 31.17 | 31.35 | 31.03 | 31.26 | 1,131,817 | -0.36(-1.14%) |
Jun 07, 2024 | 31.68 | 31.90 | 31.60 | 31.62 | 1,637,938 | -0.07(-0.22%) |
Jun 06, 2024 | 31.69 | 31.83 | 31.59 | 31.69 | 1,538,803 | +0.40(+1.28%) |
Jun 05, 2024 | 31.32 | 31.38 | 31.13 | 31.29 | 1,137,709 | +0.07(+0.22%) |
Jun 04, 2024 | 31.37 | 31.44 | 31.10 | 31.22 | 1,035,243 | -0.47(-1.48%) |
Jun 03, 2024 | 31.77 | 31.90 | 31.57 | 31.69 | 2,121,616 | -0.19(-0.60%) |
May 31, 2024 | 31.41 | 31.95 | 31.36 | 31.88 | 2,885,035 | +0.65(+2.08%) |
May 30, 2024 | 30.96 | 31.26 | 30.93 | 31.23 | 1,321,750 | +0.72(+2.36%) |
May 29, 2024 | 30.57 | 30.65 | 30.45 | 30.51 | 1,641,082 | -0.36(-1.17%) |
May 28, 2024 | 30.94 | 31.09 | 30.82 | 30.87 | 1,619,871 | +0.00(+0.00%) |
May 24, 2024 | 30.53 | 30.88 | 30.51 | 30.87 | 1,619,344 | +0.68(+2.25%) |
May 23, 2024 | 30.50 | 30.58 | 30.09 | 30.19 | 2,277,733 | +0.14(+0.47%) |
May 22, 2024 | 30.20 | 30.31 | 29.97 | 30.05 | 989,778 | -0.35(-1.15%) |
May 21, 2024 | 30.07 | 30.43 | 30.05 | 30.40 | 1,249,986 | +0.30(+1.00%) |
May 20, 2024 | 30.22 | 30.36 | 30.10 | 30.10 | 1,275,093 | -0.24(-0.79%) |
May 17, 2024 | 30.29 | 30.39 | 30.21 | 30.34 | 1,084,205 | +0.32(+1.07%) |
May 16, 2024 | 30.31 | 30.39 | 30.01 | 30.02 | 1,803,423 | -0.64(-2.09%) |
May 15, 2024 | 30.52 | 30.66 | 30.50 | 30.66 | 2,060,036 | +0.50(+1.66%) |
May 14, 2024 | 29.92 | 30.20 | 29.89 | 30.16 | 2,187,264 | +0.48(+1.62%) |
May 13, 2024 | 29.95 | 30.00 | 29.66 | 29.68 | 1,873,154 | -0.02(-0.07%) |
May 10, 2024 | 29.54 | 29.85 | 29.52 | 29.70 | 2,608,077 | +0.73(+2.52%) |
May 09, 2024 | 28.88 | 28.98 | 28.75 | 28.97 | 2,408,213 | +0.14(+0.49%) |
May 08, 2024 | 28.95 | 29.10 | 28.82 | 28.83 | 3,135,281 | -0.71(-2.40%) |
May 07, 2024 | 30.09 | 30.09 | 29.29 | 29.54 | 5,554,446 | +1.94(+7.03%) |
May 06, 2024 | 27.41 | 27.60 | 27.35 | 27.60 | 2,686,222 | +0.43(+1.58%) |
May 03, 2024 | 27.13 | 27.24 | 26.98 | 27.17 | 2,124,017 | +0.35(+1.30%) |
May 02, 2024 | 26.71 | 26.87 | 26.48 | 26.82 | 3,959,457 | +0.63(+2.41%) |