Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 31.44 | 31.44 | 31.41 | 31.44 | 1,044 | +0.41(+1.32%) |
Jul 19, 2024 | 31.21 | 31.21 | 31.01 | 31.03 | 2,848 | -0.18(-0.57%) |
Jul 18, 2024 | 31.57 | 31.57 | 31.20 | 31.21 | 2,131 | -0.31(-0.98%) |
Jul 17, 2024 | 31.58 | 31.63 | 31.52 | 31.52 | 5,279 | -0.81(-2.52%) |
Jul 16, 2024 | 32.25 | 32.33 | 32.25 | 32.33 | 505 | +0.32(+1.00%) |
Jul 15, 2024 | 32.08 | 32.08 | 32.01 | 32.01 | 1,656 | +0.09(+0.29%) |
Jul 12, 2024 | 32.08 | 32.08 | 31.92 | 31.92 | 644 | +0.19(+0.61%) |
Jul 11, 2024 | 31.65 | 31.79 | 31.65 | 31.73 | 11,707 | -0.22(-0.70%) |
Jul 10, 2024 | 31.74 | 31.95 | 31.74 | 31.95 | 915 | +0.27(+0.87%) |
Jul 09, 2024 | 31.70 | 31.70 | 31.68 | 31.68 | 451 | -0.04(-0.11%) |
Jul 08, 2024 | 31.73 | 31.76 | 31.63 | 31.71 | 5,102 | -0.00(-0.00%) |
Jul 05, 2024 | 31.63 | 31.71 | 31.63 | 31.71 | 1,066 | +0.16(+0.52%) |
Jul 03, 2024 | 31.48 | 31.55 | 31.48 | 31.55 | 4,206 | +0.11(+0.35%) |
Jul 02, 2024 | 31.23 | 31.44 | 31.23 | 31.44 | 1,285 | +0.21(+0.68%) |
Jul 01, 2024 | 31.05 | 31.23 | 31.05 | 31.23 | 7,936 | +0.03(+0.10%) |
Jun 28, 2024 | 31.46 | 31.46 | 31.20 | 31.20 | 3,008 | +0.02(+0.06%) |
Jun 27, 2024 | 31.20 | 31.20 | 31.18 | 31.18 | 327 | +0.07(+0.22%) |
Jun 26, 2024 | 31.01 | 31.11 | 31.01 | 31.11 | 394 | +0.15(+0.49%) |
Jun 25, 2024 | 30.97 | 31.00 | 30.96 | 30.96 | 3,633 | +0.12(+0.39%) |
Jun 24, 2024 | 30.97 | 31.10 | 30.84 | 30.84 | 5,977 | -0.14(-0.45%) |
Jun 21, 2024 | 30.90 | 30.98 | 30.89 | 30.98 | 3,683 | -0.04(-0.13%) |
Jun 20, 2024 | 31.45 | 31.45 | 30.97 | 31.02 | 1,782 | -0.04(-0.13%) |
Jun 18, 2024 | 31.18 | 31.18 | 31.06 | 31.06 | 1,660 | -0.04(-0.11%) |
Jun 17, 2024 | 30.80 | 31.09 | 30.80 | 31.09 | 5,811 | +0.31(+0.99%) |
Jun 14, 2024 | 30.75 | 30.79 | 30.75 | 30.79 | 639 | -0.12(-0.39%) |
Jun 13, 2024 | 31.15 | 31.15 | 30.83 | 30.91 | 923 | -0.16(-0.53%) |
Jun 12, 2024 | 31.11 | 31.16 | 31.07 | 31.07 | 1,222 | +0.44(+1.44%) |
Jun 11, 2024 | 30.60 | 30.63 | 30.60 | 30.63 | 323 | +0.16(+0.54%) |
Jun 10, 2024 | 30.40 | 30.47 | 30.37 | 30.47 | 1,654 | +0.13(+0.44%) |
Jun 07, 2024 | 30.44 | 30.44 | 30.33 | 30.33 | 1,751 | -0.10(-0.31%) |
Jun 06, 2024 | 30.41 | 30.44 | 30.38 | 30.43 | 2,705 | +0.06(+0.20%) |
Jun 05, 2024 | 30.23 | 30.39 | 30.23 | 30.37 | 1,778 | +0.49(+1.63%) |
Jun 04, 2024 | 29.97 | 29.97 | 29.77 | 29.88 | 432 | +0.04(+0.14%) |
Jun 03, 2024 | 29.67 | 29.84 | 29.60 | 29.84 | 5,663 | +0.09(+0.31%) |
May 31, 2024 | 29.45 | 29.75 | 29.45 | 29.75 | 573 | +0.18(+0.60%) |
May 30, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 91 | -0.43(-1.43%) |
May 29, 2024 | 29.94 | 30.00 | 29.94 | 30.00 | 374 | -0.28(-0.92%) |
May 28, 2024 | 30.17 | 30.28 | 30.06 | 30.28 | 7,951 | +0.05(+0.18%) |
May 24, 2024 | 30.24 | 30.29 | 30.23 | 30.23 | 3,288 | +0.17(+0.58%) |
May 23, 2024 | 30.37 | 30.37 | 29.97 | 30.05 | 3,269 | -0.31(-1.03%) |
May 22, 2024 | 30.59 | 30.61 | 30.34 | 30.36 | 3,632 | -0.20(-0.64%) |
May 21, 2024 | 30.54 | 30.61 | 30.51 | 30.56 | 3,785 | -0.10(-0.33%) |
May 20, 2024 | 30.56 | 30.66 | 30.56 | 30.66 | 7,628 | +0.23(+0.76%) |
May 17, 2024 | 30.47 | 30.47 | 30.43 | 30.43 | 162 | -0.09(-0.29%) |
May 16, 2024 | 30.70 | 30.70 | 30.52 | 30.52 | 9,968 | -0.13(-0.42%) |
May 15, 2024 | 30.37 | 30.65 | 30.37 | 30.65 | 16,971 | +0.45(+1.48%) |
May 14, 2024 | 30.17 | 30.20 | 30.17 | 30.20 | 5,295 | +0.18(+0.59%) |
May 13, 2024 | 29.99 | 30.11 | 29.99 | 30.02 | 3,910 | +0.02(+0.08%) |
May 10, 2024 | 30.05 | 30.05 | 29.91 | 30.00 | 2,185 | +0.08(+0.26%) |
May 09, 2024 | 29.89 | 29.99 | 29.83 | 29.92 | 6,506 | +0.20(+0.67%) |
May 08, 2024 | 29.62 | 29.73 | 29.62 | 29.72 | 1,889 | -0.12(-0.40%) |
May 07, 2024 | 29.99 | 29.99 | 29.84 | 29.84 | 1,422 | -0.09(-0.29%) |
May 06, 2024 | 29.79 | 29.93 | 29.79 | 29.93 | 2,312 | +0.41(+1.37%) |
May 03, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 2,170 | +0.46(+1.58%) |
May 02, 2024 | 28.87 | 29.10 | 28.74 | 29.06 | 1,384 | +0.41(+1.43%) |