Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 31.50 | 31.71 | 31.50 | 31.60 | 9,861 | +0.19(+0.60%) |
Jul 25, 2024 | 31.38 | 31.59 | 31.38 | 31.41 | 6,687 | -0.06(-0.18%) |
Jul 24, 2024 | 31.71 | 31.71 | 31.47 | 31.47 | 5,567 | -0.45(-1.41%) |
Jul 23, 2024 | 32.01 | 32.01 | 31.91 | 31.92 | 5,577 | -0.06(-0.19%) |
Jul 22, 2024 | 31.96 | 31.98 | 31.85 | 31.98 | 5,730 | +0.22(+0.68%) |
Jul 19, 2024 | 31.82 | 31.86 | 31.76 | 31.76 | 9,240 | -0.11(-0.36%) |
Jul 18, 2024 | 32.07 | 32.07 | 31.83 | 31.88 | 7,465 | -0.14(-0.44%) |
Jul 17, 2024 | 31.87 | 32.07 | 31.87 | 32.02 | 9,532 | -0.23(-0.73%) |
Jul 16, 2024 | 32.19 | 32.25 | 32.17 | 32.25 | 5,651 | +0.11(+0.35%) |
Jul 15, 2024 | 32.20 | 32.21 | 32.12 | 32.14 | 9,622 | +0.06(+0.19%) |
Jul 12, 2024 | 32.19 | 32.26 | 32.08 | 32.08 | 9,943 | +0.06(+0.20%) |
Jul 11, 2024 | 32.14 | 32.14 | 31.97 | 32.02 | 21,319 | -0.16(-0.50%) |
Jul 10, 2024 | 32.01 | 32.19 | 32.01 | 32.17 | 9,833 | +0.20(+0.64%) |
Jul 09, 2024 | 32.00 | 32.07 | 31.97 | 31.97 | 9,710 | -0.00(-0.01%) |
Jul 08, 2024 | 32.00 | 32.00 | 31.95 | 31.97 | 4,350 | +0.01(+0.03%) |
Jul 05, 2024 | 31.82 | 32.03 | 31.82 | 31.96 | 6,851 | +0.11(+0.34%) |
Jul 03, 2024 | 31.80 | 31.86 | 31.78 | 31.86 | 5,822 | +0.10(+0.31%) |
Jul 02, 2024 | 31.65 | 31.79 | 31.65 | 31.76 | 4,044 | +0.11(+0.36%) |
Jul 01, 2024 | 31.55 | 31.66 | 31.55 | 31.65 | 8,926 | +0.04(+0.13%) |
Jun 28, 2024 | 31.77 | 31.77 | 31.61 | 31.61 | 7,343 | -0.05(-0.16%) |
Jun 27, 2024 | 31.56 | 31.68 | 31.56 | 31.66 | 10,806 | +0.03(+0.08%) |
Jun 26, 2024 | 31.54 | 31.63 | 31.51 | 31.63 | 15,585 | +0.06(+0.17%) |
Jun 25, 2024 | 31.57 | 31.61 | 31.47 | 31.57 | 10,007 | +0.04(+0.11%) |
Jun 24, 2024 | 31.58 | 31.63 | 31.53 | 31.54 | 5,109 | -0.02(-0.07%) |
Jun 21, 2024 | 31.53 | 31.58 | 31.50 | 31.56 | 7,150 | -0.01(-0.04%) |
Jun 20, 2024 | 31.67 | 31.67 | 31.51 | 31.57 | 15,032 | -0.05(-0.17%) |
Jun 18, 2024 | 31.58 | 31.63 | 31.57 | 31.63 | 6,305 | +0.05(+0.16%) |
Jun 17, 2024 | 31.40 | 31.63 | 31.40 | 31.58 | 10,310 | +0.18(+0.56%) |
Jun 14, 2024 | 31.31 | 31.41 | 31.30 | 31.40 | 5,607 | -0.03(-0.09%) |
Jun 13, 2024 | 31.31 | 31.47 | 31.29 | 31.43 | 13,737 | +0.03(+0.10%) |
Jun 12, 2024 | 31.20 | 31.46 | 31.20 | 31.39 | 14,760 | +0.20(+0.64%) |
Jun 11, 2024 | 31.08 | 31.19 | 31.05 | 31.19 | 7,951 | +0.05(+0.16%) |
Jun 10, 2024 | 31.11 | 31.15 | 31.10 | 31.14 | 10,353 | +0.02(+0.08%) |
Jun 07, 2024 | 31.03 | 31.24 | 31.03 | 31.12 | 4,788 | +0.00(+0.00%) |
Jun 06, 2024 | 31.10 | 31.15 | 31.04 | 31.12 | 14,363 | -0.01(-0.04%) |
Jun 05, 2024 | 30.95 | 31.13 | 30.92 | 31.13 | 9,522 | +0.24(+0.78%) |
Jun 04, 2024 | 30.82 | 30.89 | 30.75 | 30.89 | 8,026 | +0.06(+0.19%) |
Jun 03, 2024 | 30.89 | 30.90 | 30.66 | 30.83 | 7,012 | +0.01(+0.04%) |
May 31, 2024 | 30.70 | 30.82 | 30.54 | 30.82 | 17,230 | +0.15(+0.48%) |
May 30, 2024 | 30.68 | 30.78 | 30.63 | 30.67 | 8,113 | -0.12(-0.38%) |
May 29, 2024 | 30.85 | 30.85 | 30.78 | 30.79 | 9,524 | -0.12(-0.39%) |
May 28, 2024 | 30.91 | 30.96 | 30.81 | 30.91 | 6,069 | +0.02(+0.05%) |
May 24, 2024 | 30.83 | 30.96 | 30.83 | 30.89 | 9,995 | +0.14(+0.44%) |
May 23, 2024 | 30.91 | 30.92 | 30.68 | 30.75 | 13,465 | -0.11(-0.36%) |
May 22, 2024 | 30.97 | 30.99 | 30.87 | 30.87 | 6,950 | -0.08(-0.26%) |
May 21, 2024 | 30.91 | 30.96 | 30.90 | 30.95 | 8,038 | +0.05(+0.16%) |
May 20, 2024 | 30.91 | 30.99 | 30.87 | 30.89 | 9,867 | +0.03(+0.08%) |
May 17, 2024 | 30.85 | 30.89 | 30.80 | 30.87 | 6,532 | +0.00(+0.01%) |
May 16, 2024 | 30.89 | 30.92 | 30.84 | 30.87 | 7,840 | -0.01(-0.02%) |
May 15, 2024 | 30.73 | 30.89 | 30.73 | 30.87 | 16,219 | +0.23(+0.74%) |
May 14, 2024 | 30.53 | 30.66 | 30.51 | 30.64 | 10,918 | +0.11(+0.37%) |
May 13, 2024 | 30.65 | 30.65 | 30.48 | 30.53 | 5,767 | -0.01(-0.02%) |
May 10, 2024 | 30.54 | 30.58 | 30.48 | 30.54 | 34,361 | +0.05(+0.17%) |
May 09, 2024 | 30.46 | 30.50 | 30.42 | 30.49 | 9,364 | +0.10(+0.34%) |
May 08, 2024 | 30.36 | 30.43 | 30.34 | 30.39 | 8,178 | -0.02(-0.07%) |
May 07, 2024 | 30.35 | 30.41 | 30.35 | 30.41 | 13,040 | +0.06(+0.20%) |
May 06, 2024 | 30.30 | 30.35 | 30.22 | 30.35 | 14,440 | +0.20(+0.65%) |
May 03, 2024 | 30.12 | 30.18 | 30.12 | 30.15 | 5,302 | +0.30(+1.01%) |
May 02, 2024 | 29.75 | 29.88 | 29.70 | 29.85 | 14,945 | +0.13(+0.45%) |