Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 31.02 | 31.22 | 31.02 | 31.16 | 16,125 | +0.05(+0.16%) |
Jul 23, 2024 | 31.08 | 31.14 | 31.08 | 31.11 | 3,131 | +0.21(+0.69%) |
Jul 22, 2024 | 30.93 | 30.97 | 30.90 | 30.90 | 4,970 | -0.03(-0.10%) |
Jul 19, 2024 | 30.89 | 30.96 | 30.89 | 30.93 | 6,379 | +0.11(+0.34%) |
Jul 18, 2024 | 30.76 | 30.85 | 30.75 | 30.82 | 17,755 | +0.22(+0.73%) |
Jul 17, 2024 | 30.57 | 30.67 | 30.56 | 30.60 | 11,344 | -0.19(-0.63%) |
Jul 16, 2024 | 30.89 | 30.92 | 30.79 | 30.79 | 8,864 | -0.00(-0.00%) |
Jul 15, 2024 | 30.67 | 30.84 | 30.67 | 30.79 | 8,019 | +0.05(+0.16%) |
Jul 12, 2024 | 30.79 | 30.82 | 30.72 | 30.74 | 16,469 | -0.24(-0.76%) |
Jul 11, 2024 | 30.85 | 31.00 | 30.83 | 30.98 | 31,216 | -0.23(-0.74%) |
Jul 10, 2024 | 31.26 | 31.26 | 31.20 | 31.20 | 9,632 | -0.07(-0.23%) |
Jul 09, 2024 | 31.27 | 31.32 | 31.21 | 31.28 | 23,581 | +0.07(+0.21%) |
Jul 08, 2024 | 31.12 | 31.21 | 31.09 | 31.21 | 18,287 | +0.11(+0.35%) |
Jul 05, 2024 | 31.21 | 31.25 | 31.10 | 31.10 | 15,053 | -0.26(-0.83%) |
Jul 03, 2024 | 31.41 | 31.43 | 31.23 | 31.36 | 58,482 | -0.28(-0.88%) |
Jul 02, 2024 | 31.69 | 31.73 | 31.64 | 31.64 | 6,260 | -0.01(-0.03%) |
Jul 01, 2024 | 31.54 | 31.78 | 31.53 | 31.65 | 13,373 | -0.18(-0.57%) |
Jun 28, 2024 | 31.94 | 31.94 | 31.78 | 31.83 | 12,494 | -0.05(-0.16%) |
Jun 27, 2024 | 31.77 | 31.88 | 31.77 | 31.88 | 6,696 | -0.12(-0.37%) |
Jun 26, 2024 | 32.04 | 32.08 | 31.93 | 32.00 | 16,436 | +0.22(+0.69%) |
Jun 25, 2024 | 31.81 | 31.89 | 31.78 | 31.78 | 10,605 | +0.13(+0.40%) |
Jun 24, 2024 | 31.66 | 31.74 | 31.62 | 31.66 | 42,082 | -0.25(-0.79%) |
Jun 21, 2024 | 31.90 | 31.96 | 31.88 | 31.91 | 10,534 | +0.10(+0.30%) |
Jun 20, 2024 | 31.74 | 31.82 | 31.68 | 31.81 | 6,404 | +0.23(+0.71%) |
Jun 18, 2024 | 31.63 | 31.63 | 31.57 | 31.59 | 16,869 | -0.06(-0.18%) |
Jun 17, 2024 | 31.76 | 31.77 | 31.63 | 31.64 | 14,843 | -0.15(-0.47%) |
Jun 14, 2024 | 32.00 | 32.01 | 31.79 | 31.79 | 45,343 | +0.22(+0.70%) |
Jun 13, 2024 | 31.19 | 31.59 | 31.19 | 31.57 | 8,125 | +0.41(+1.32%) |
Jun 12, 2024 | 30.99 | 31.20 | 30.93 | 31.16 | 40,861 | -0.39(-1.23%) |
Jun 11, 2024 | 31.63 | 31.69 | 31.52 | 31.55 | 7,881 | +0.11(+0.34%) |
Jun 10, 2024 | 31.57 | 31.58 | 31.41 | 31.44 | 28,173 | +0.22(+0.70%) |
Jun 07, 2024 | 31.03 | 31.22 | 31.03 | 31.22 | 40,411 | +0.55(+1.79%) |
Jun 06, 2024 | 30.72 | 30.76 | 30.65 | 30.67 | 15,221 | -0.08(-0.26%) |
Jun 05, 2024 | 30.67 | 30.83 | 30.67 | 30.75 | 7,768 | +0.04(+0.13%) |
Jun 04, 2024 | 30.81 | 30.81 | 30.71 | 30.71 | 18,416 | +0.09(+0.30%) |
Jun 03, 2024 | 30.86 | 30.88 | 30.60 | 30.62 | 25,343 | -0.22(-0.71%) |
May 31, 2024 | 30.78 | 30.92 | 30.73 | 30.84 | 9,183 | -0.17(-0.55%) |
May 30, 2024 | 30.98 | 31.01 | 30.91 | 31.01 | 10,667 | -0.15(-0.48%) |
May 29, 2024 | 30.96 | 31.16 | 30.91 | 31.16 | 15,044 | +0.37(+1.19%) |
May 28, 2024 | 30.74 | 30.84 | 30.71 | 30.79 | 17,475 | -0.07(-0.21%) |
May 24, 2024 | 30.84 | 30.88 | 30.83 | 30.86 | 10,665 | -0.24(-0.77%) |
May 23, 2024 | 30.81 | 31.10 | 30.81 | 31.10 | 25,305 | +0.12(+0.37%) |
May 22, 2024 | 30.91 | 31.02 | 30.88 | 30.98 | 15,185 | +0.18(+0.60%) |
May 21, 2024 | 30.78 | 30.84 | 30.78 | 30.80 | 6,463 | +0.02(+0.06%) |
May 20, 2024 | 30.74 | 30.78 | 30.72 | 30.78 | 7,089 | +0.10(+0.31%) |
May 17, 2024 | 30.82 | 30.83 | 30.67 | 30.68 | 21,556 | -0.04(-0.11%) |
May 16, 2024 | 30.74 | 30.74 | 30.68 | 30.72 | 4,867 | +0.09(+0.29%) |
May 15, 2024 | 30.80 | 30.89 | 30.63 | 30.63 | 28,801 | -0.34(-1.08%) |
May 14, 2024 | 30.98 | 31.02 | 30.96 | 30.97 | 7,283 | -0.19(-0.60%) |
May 13, 2024 | 31.05 | 31.15 | 31.05 | 31.15 | 2,394 | -0.07(-0.22%) |
May 10, 2024 | 31.19 | 31.25 | 31.18 | 31.22 | 12,548 | +0.07(+0.23%) |
May 09, 2024 | 31.29 | 31.29 | 31.15 | 31.15 | 40,098 | -0.21(-0.67%) |
May 08, 2024 | 31.34 | 31.40 | 31.31 | 31.36 | 23,864 | +0.07(+0.22%) |
May 07, 2024 | 31.17 | 31.35 | 31.15 | 31.29 | 47,464 | +0.03(+0.10%) |
May 06, 2024 | 31.14 | 31.26 | 31.12 | 31.26 | 39,530 | +0.00(+0.00%) |
May 03, 2024 | 31.12 | 31.26 | 31.12 | 31.26 | 19,421 | -0.19(-0.62%) |
May 02, 2024 | 31.71 | 31.75 | 31.43 | 31.45 | 8,017 | -0.23(-0.71%) |