Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.07 | 30.49 | 30.02 | 30.43 | 29,064 | +0.40(+1.33%) |
Jul 18, 2024 | 30.51 | 30.51 | 29.85 | 30.03 | 53,396 | -0.57(-1.86%) |
Jul 17, 2024 | 30.90 | 31.05 | 30.51 | 30.60 | 36,335 | -0.38(-1.23%) |
Jul 16, 2024 | 30.51 | 31.00 | 30.24 | 30.98 | 33,656 | +0.50(+1.64%) |
Jul 15, 2024 | 29.82 | 30.59 | 29.59 | 30.48 | 55,554 | +0.37(+1.23%) |
Jul 12, 2024 | 30.02 | 30.17 | 29.73 | 30.11 | 68,146 | -0.14(-0.46%) |
Jul 11, 2024 | 30.00 | 30.30 | 29.90 | 30.25 | 89,999 | -0.43(-1.40%) |
Jul 10, 2024 | 30.30 | 30.69 | 30.10 | 30.68 | 37,055 | +0.22(+0.72%) |
Jul 09, 2024 | 30.30 | 30.54 | 30.05 | 30.46 | 64,712 | -0.03(-0.10%) |
Jul 08, 2024 | 30.94 | 30.94 | 30.26 | 30.49 | 79,712 | -0.68(-2.18%) |
Jul 05, 2024 | 31.59 | 31.59 | 31.05 | 31.17 | 65,381 | -1.10(-3.41%) |
Jul 03, 2024 | 31.99 | 32.31 | 31.79 | 32.27 | 12,811 | +0.35(+1.10%) |
Jul 02, 2024 | 31.20 | 32.04 | 31.20 | 31.92 | 35,422 | +0.72(+2.31%) |
Jul 01, 2024 | 31.49 | 31.49 | 30.98 | 31.20 | 68,221 | -0.94(-2.92%) |
Jun 28, 2024 | 32.17 | 32.26 | 31.85 | 32.14 | 22,888 | +0.15(+0.47%) |
Jun 27, 2024 | 32.43 | 32.43 | 31.94 | 31.99 | 17,569 | -0.12(-0.37%) |
Jun 26, 2024 | 31.33 | 32.14 | 31.33 | 32.11 | 34,189 | +0.69(+2.20%) |
Jun 25, 2024 | 31.89 | 31.93 | 31.28 | 31.42 | 33,385 | -0.76(-2.36%) |
Jun 24, 2024 | 32.60 | 32.63 | 31.82 | 32.18 | 62,315 | -0.18(-0.56%) |
Jun 21, 2024 | 32.34 | 32.47 | 31.93 | 32.36 | 50,697 | +0.48(+1.51%) |
Jun 20, 2024 | 31.24 | 32.43 | 31.15 | 31.88 | 72,689 | +0.76(+2.44%) |
Jun 18, 2024 | 30.20 | 31.17 | 30.20 | 31.12 | 43,145 | +0.92(+3.05%) |
Jun 17, 2024 | 30.32 | 30.66 | 30.11 | 30.20 | 59,744 | +0.05(+0.17%) |
Jun 14, 2024 | 30.74 | 30.84 | 29.94 | 30.15 | 137,733 | -1.15(-3.67%) |
Jun 13, 2024 | 31.67 | 31.79 | 31.14 | 31.30 | 80,780 | -1.43(-4.37%) |
Jun 12, 2024 | 33.02 | 33.04 | 32.59 | 32.73 | 24,552 | +0.02(+0.06%) |
Jun 11, 2024 | 32.41 | 32.78 | 32.00 | 32.71 | 71,548 | -0.89(-2.65%) |
Jun 10, 2024 | 33.32 | 34.01 | 33.21 | 33.60 | 29,442 | -0.05(-0.15%) |
Jun 07, 2024 | 33.10 | 33.84 | 33.08 | 33.65 | 35,063 | +0.39(+1.17%) |
Jun 06, 2024 | 33.99 | 34.05 | 32.97 | 33.26 | 49,723 | -0.64(-1.89%) |
Jun 05, 2024 | 33.70 | 34.20 | 33.70 | 33.90 | 46,093 | -0.90(-2.59%) |
Jun 04, 2024 | 35.43 | 35.66 | 34.70 | 34.80 | 65,990 | -0.34(-0.97%) |
Jun 03, 2024 | 35.27 | 35.58 | 34.69 | 35.14 | 56,261 | +0.10(+0.28%) |
May 31, 2024 | 34.67 | 35.04 | 34.47 | 35.04 | 27,244 | +0.37(+1.06%) |
May 30, 2024 | 34.69 | 34.83 | 34.34 | 34.67 | 30,881 | +0.01(+0.03%) |
May 29, 2024 | 34.80 | 34.85 | 34.43 | 34.66 | 35,021 | -0.58(-1.65%) |
May 28, 2024 | 35.25 | 35.28 | 34.59 | 35.25 | 38,622 | +0.30(+0.86%) |
May 24, 2024 | 34.37 | 35.15 | 34.37 | 34.95 | 41,846 | +0.97(+2.85%) |
May 23, 2024 | 34.77 | 34.98 | 33.46 | 33.98 | 55,098 | -0.49(-1.43%) |
May 22, 2024 | 34.52 | 34.73 | 34.00 | 34.47 | 62,583 | -0.56(-1.61%) |
May 21, 2024 | 34.75 | 35.12 | 34.51 | 35.03 | 49,382 | +0.18(+0.53%) |
May 20, 2024 | 34.07 | 35.35 | 33.94 | 34.85 | 65,454 | +0.98(+2.89%) |
May 17, 2024 | 34.42 | 34.42 | 33.78 | 33.87 | 38,463 | +0.04(+0.11%) |
May 16, 2024 | 34.14 | 34.22 | 33.21 | 33.83 | 68,393 | +0.45(+1.34%) |
May 15, 2024 | 32.83 | 33.73 | 32.19 | 33.38 | 46,077 | +0.55(+1.68%) |
May 14, 2024 | 32.70 | 33.44 | 32.08 | 32.83 | 71,051 | +0.17(+0.53%) |
May 13, 2024 | 32.14 | 32.78 | 32.14 | 32.66 | 27,225 | +0.58(+1.81%) |
May 10, 2024 | 32.42 | 32.67 | 32.01 | 32.08 | 54,983 | -0.22(-0.69%) |
May 09, 2024 | 31.85 | 32.57 | 31.84 | 32.30 | 45,706 | +0.66(+2.08%) |
May 08, 2024 | 31.04 | 31.90 | 30.93 | 31.64 | 44,993 | +0.38(+1.21%) |
May 07, 2024 | 30.71 | 31.33 | 30.71 | 31.26 | 38,440 | +0.09(+0.28%) |
May 06, 2024 | 31.00 | 31.22 | 30.79 | 31.17 | 30,366 | +0.26(+0.85%) |
May 03, 2024 | 30.90 | 31.11 | 30.67 | 30.91 | 29,268 | +0.76(+2.51%) |
May 02, 2024 | 29.85 | 30.34 | 29.60 | 30.16 | 26,609 | +0.45(+1.50%) |