Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 30.98 | 31.70 | 30.55 | 31.59 | 403,018 | +0.72(+2.33%) |
Jul 19, 2024 | 31.21 | 31.47 | 30.80 | 30.87 | 364,135 | -0.38(-1.22%) |
Jul 18, 2024 | 31.01 | 31.89 | 30.96 | 31.25 | 496,552 | -0.01(-0.03%) |
Jul 17, 2024 | 31.11 | 31.85 | 31.04 | 31.26 | 438,136 | -0.12(-0.38%) |
Jul 16, 2024 | 30.31 | 31.43 | 30.21 | 31.38 | 597,128 | +1.33(+4.43%) |
Jul 15, 2024 | 29.49 | 30.35 | 29.40 | 30.05 | 743,365 | +0.54(+1.83%) |
Jul 12, 2024 | 29.94 | 29.94 | 29.49 | 29.51 | 610,952 | -0.11(-0.37%) |
Jul 11, 2024 | 29.37 | 29.82 | 28.91 | 29.62 | 1,019,778 | +0.96(+3.35%) |
Jul 10, 2024 | 28.83 | 28.91 | 28.32 | 28.66 | 684,526 | -0.03(-0.10%) |
Jul 09, 2024 | 28.75 | 29.11 | 28.35 | 28.69 | 701,293 | -0.09(-0.31%) |
Jul 08, 2024 | 29.41 | 29.64 | 28.50 | 28.78 | 877,068 | -0.75(-2.54%) |
Jul 05, 2024 | 29.32 | 29.70 | 28.96 | 29.53 | 345,227 | +0.11(+0.37%) |
Jul 03, 2024 | 29.39 | 29.72 | 29.29 | 29.42 | 300,653 | +0.12(+0.41%) |
Jul 02, 2024 | 29.23 | 29.65 | 29.12 | 29.30 | 1,329,453 | +0.07(+0.24%) |
Jul 01, 2024 | 29.90 | 30.00 | 29.18 | 29.23 | 402,939 | -0.69(-2.31%) |
Jun 28, 2024 | 29.97 | 30.14 | 29.37 | 29.92 | 3,330,955 | +0.25(+0.84%) |
Jun 27, 2024 | 29.84 | 29.98 | 29.44 | 29.67 | 509,044 | -0.01(-0.03%) |
Jun 26, 2024 | 30.04 | 30.14 | 29.65 | 29.68 | 643,225 | -0.48(-1.59%) |
Jun 25, 2024 | 30.72 | 30.74 | 30.07 | 30.16 | 532,676 | -0.78(-2.52%) |
Jun 24, 2024 | 30.69 | 31.42 | 30.62 | 30.94 | 429,880 | +0.28(+0.91%) |
Jun 21, 2024 | 31.12 | 31.18 | 30.51 | 30.66 | 1,541,034 | -0.55(-1.76%) |
Jun 20, 2024 | 30.65 | 31.29 | 30.44 | 31.21 | 713,001 | +0.60(+1.96%) |
Jun 18, 2024 | 29.66 | 30.72 | 29.65 | 30.61 | 648,584 | +1.01(+3.41%) |
Jun 17, 2024 | 28.09 | 29.60 | 27.91 | 29.60 | 833,660 | +1.50(+5.34%) |
Jun 14, 2024 | 28.38 | 28.42 | 27.52 | 28.10 | 506,007 | -0.77(-2.67%) |
Jun 13, 2024 | 29.07 | 29.08 | 28.62 | 28.87 | 379,045 | -0.33(-1.13%) |
Jun 12, 2024 | 29.56 | 29.63 | 28.99 | 29.20 | 419,094 | +0.41(+1.42%) |
Jun 11, 2024 | 28.82 | 28.88 | 28.44 | 28.79 | 345,619 | -0.37(-1.27%) |
Jun 10, 2024 | 28.93 | 29.18 | 28.60 | 29.16 | 344,156 | -0.13(-0.44%) |
Jun 07, 2024 | 29.24 | 29.43 | 28.81 | 29.29 | 339,593 | -0.34(-1.15%) |
Jun 06, 2024 | 30.24 | 30.41 | 29.51 | 29.63 | 273,948 | -0.73(-2.40%) |
Jun 05, 2024 | 30.57 | 30.81 | 30.28 | 30.36 | 327,836 | -0.07(-0.23%) |
Jun 04, 2024 | 31.02 | 31.27 | 30.41 | 30.43 | 408,051 | -0.81(-2.59%) |
Jun 03, 2024 | 31.85 | 32.00 | 31.02 | 31.24 | 1,394,114 | -0.21(-0.67%) |
May 31, 2024 | 31.13 | 31.49 | 30.95 | 31.45 | 1,093,096 | +0.35(+1.13%) |
May 30, 2024 | 30.82 | 31.11 | 30.79 | 31.10 | 513,308 | +0.60(+1.97%) |
May 29, 2024 | 30.39 | 30.65 | 30.22 | 30.50 | 311,946 | -0.26(-0.85%) |
May 28, 2024 | 30.59 | 31.14 | 30.47 | 30.76 | 470,244 | +0.34(+1.12%) |
May 24, 2024 | 30.01 | 30.45 | 29.70 | 30.42 | 344,744 | +0.70(+2.36%) |
May 23, 2024 | 30.25 | 30.30 | 29.43 | 29.72 | 345,565 | -0.49(-1.62%) |
May 22, 2024 | 30.83 | 30.83 | 30.04 | 30.21 | 315,324 | -0.73(-2.36%) |
May 21, 2024 | 30.66 | 31.00 | 30.50 | 30.94 | 598,467 | +0.19(+0.62%) |
May 20, 2024 | 30.96 | 31.34 | 30.75 | 30.75 | 362,229 | -0.29(-0.93%) |
May 17, 2024 | 31.08 | 31.22 | 30.93 | 31.04 | 232,695 | -0.04(-0.13%) |
May 16, 2024 | 30.64 | 31.11 | 30.47 | 31.08 | 398,489 | +0.34(+1.11%) |
May 15, 2024 | 31.21 | 31.27 | 30.70 | 30.74 | 389,330 | -0.16(-0.52%) |
May 14, 2024 | 31.39 | 31.52 | 30.82 | 30.90 | 494,198 | -0.09(-0.29%) |
May 13, 2024 | 31.44 | 31.59 | 30.98 | 30.99 | 438,519 | -0.25(-0.80%) |
May 10, 2024 | 31.20 | 31.27 | 30.70 | 31.24 | 304,908 | +0.18(+0.58%) |
May 09, 2024 | 30.84 | 31.07 | 30.57 | 31.06 | 382,830 | +0.39(+1.27%) |
May 08, 2024 | 30.25 | 30.82 | 29.96 | 30.67 | 582,631 | +0.10(+0.33%) |
May 07, 2024 | 30.67 | 30.83 | 30.55 | 30.57 | 371,030 | +0.06(+0.20%) |
May 06, 2024 | 30.82 | 31.00 | 30.33 | 30.51 | 415,083 | +0.07(+0.23%) |
May 03, 2024 | 30.40 | 30.65 | 29.78 | 30.44 | 628,976 | +0.39(+1.30%) |
May 02, 2024 | 29.89 | 30.46 | 29.51 | 30.05 | 1,107,223 | +0.50(+1.69%) |