Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 30.40 | 30.50 | 29.96 | 30.11 | 51,702 | -0.12(-0.40%) |
Jul 26, 2024 | 30.59 | 30.59 | 30.14 | 30.23 | 40,221 | +0.03(+0.10%) |
Jul 25, 2024 | 30.30 | 30.55 | 30.05 | 30.20 | 51,567 | +0.08(+0.27%) |
Jul 24, 2024 | 30.56 | 30.78 | 29.99 | 30.12 | 63,965 | -0.48(-1.57%) |
Jul 23, 2024 | 30.50 | 30.99 | 30.36 | 30.60 | 104,101 | +0.05(+0.16%) |
Jul 22, 2024 | 30.83 | 30.83 | 30.25 | 30.55 | 88,579 | +0.20(+0.66%) |
Jul 19, 2024 | 30.23 | 30.75 | 29.88 | 30.35 | 108,063 | +0.09(+0.30%) |
Jul 18, 2024 | 31.00 | 31.00 | 30.12 | 30.26 | 59,312 | -0.74(-2.39%) |
Jul 17, 2024 | 31.37 | 31.50 | 30.87 | 31.00 | 117,037 | -0.53(-1.68%) |
Jul 16, 2024 | 31.54 | 31.69 | 31.28 | 31.53 | 64,971 | +0.14(+0.45%) |
Jul 15, 2024 | 31.97 | 31.97 | 31.23 | 31.39 | 61,963 | -0.21(-0.66%) |
Jul 12, 2024 | 31.99 | 31.99 | 31.40 | 31.60 | 65,254 | +0.00(+0.00%) |
Jul 11, 2024 | 31.40 | 31.71 | 31.25 | 31.60 | 123,621 | +0.57(+1.84%) |
Jul 10, 2024 | 31.01 | 31.04 | 30.25 | 31.03 | 51,843 | +0.27(+0.88%) |
Jul 09, 2024 | 30.99 | 31.17 | 30.48 | 30.76 | 62,151 | -0.15(-0.49%) |
Jul 08, 2024 | 30.81 | 30.95 | 30.32 | 30.91 | 81,070 | +0.23(+0.75%) |
Jul 05, 2024 | 31.05 | 31.05 | 30.50 | 30.68 | 45,842 | -0.19(-0.62%) |
Jul 04, 2024 | 30.89 | 31.06 | 30.64 | 30.87 | 20,295 | +0.41(+1.35%) |
Jul 03, 2024 | 30.71 | 30.94 | 30.37 | 30.46 | 43,556 | -0.10(-0.33%) |
Jul 02, 2024 | 30.15 | 30.59 | 29.73 | 30.56 | 81,329 | +0.39(+1.29%) |
Jun 28, 2024 | 30.17 | 0 | +0.14(+0.47%) | |||
Jun 27, 2024 | 29.68 | 30.18 | 29.68 | 30.03 | 66,077 | +0.21(+0.70%) |
Jun 26, 2024 | 30.00 | 30.07 | 29.63 | 29.82 | 56,708 | -0.15(-0.50%) |
Jun 25, 2024 | 29.90 | 30.07 | 29.68 | 29.97 | 68,955 | +0.29(+0.98%) |
Jun 24, 2024 | 29.84 | 29.99 | 29.45 | 29.68 | 31,494 | -0.05(-0.17%) |
Jun 21, 2024 | 29.79 | 29.80 | 29.40 | 29.73 | 63,861 | +0.05(+0.17%) |
Jun 20, 2024 | 29.55 | 30.08 | 29.32 | 29.68 | 84,386 | +0.19(+0.64%) |
Jun 19, 2024 | 29.80 | 29.80 | 29.30 | 29.49 | 33,294 | -0.50(-1.67%) |
Jun 18, 2024 | 30.43 | 30.44 | 29.62 | 29.99 | 69,625 | -0.37(-1.22%) |
Jun 17, 2024 | 30.17 | 30.51 | 29.94 | 30.36 | 92,150 | -0.10(-0.33%) |
Jun 14, 2024 | 31.17 | 31.17 | 30.20 | 30.46 | 115,436 | -0.72(-2.31%) |
Jun 13, 2024 | 30.71 | 31.37 | 30.59 | 31.18 | 101,226 | +0.42(+1.37%) |
Jun 12, 2024 | 30.97 | 31.42 | 30.25 | 30.76 | 151,533 | +0.22(+0.72%) |
Jun 11, 2024 | 29.70 | 30.70 | 29.70 | 30.54 | 208,317 | +1.36(+4.66%) |
Jun 10, 2024 | 29.21 | 29.58 | 29.04 | 29.18 | 44,636 | +0.17(+0.59%) |
Jun 07, 2024 | 28.79 | 29.22 | 28.79 | 29.01 | 36,093 | +0.08(+0.28%) |
Jun 06, 2024 | 29.01 | 29.39 | 28.50 | 28.93 | 59,257 | +0.00(+0.00%) |
Jun 05, 2024 | 29.01 | 29.68 | 28.54 | 28.93 | 98,028 | -0.04(-0.14%) |
Jun 04, 2024 | 27.58 | 29.05 | 27.42 | 28.97 | 107,320 | +1.47(+5.35%) |
Jun 03, 2024 | 27.51 | 27.64 | 27.03 | 27.50 | 75,225 | +0.16(+0.59%) |
May 31, 2024 | 27.98 | 27.98 | 27.00 | 27.34 | 140,511 | -0.33(-1.19%) |
May 30, 2024 | 28.36 | 28.36 | 27.65 | 27.67 | 84,097 | -0.77(-2.71%) |
May 29, 2024 | 28.77 | 28.77 | 28.40 | 28.44 | 31,206 | -0.41(-1.42%) |
May 28, 2024 | 28.78 | 28.89 | 28.43 | 28.85 | 59,641 | +0.07(+0.24%) |
May 27, 2024 | 28.80 | 29.25 | 28.68 | 28.78 | 26,004 | -0.02(-0.07%) |
May 24, 2024 | 28.86 | 29.00 | 28.78 | 28.80 | 32,962 | -0.13(-0.45%) |
May 23, 2024 | 29.23 | 29.36 | 28.84 | 28.93 | 42,486 | -0.29(-0.99%) |
May 22, 2024 | 29.18 | 29.55 | 28.95 | 29.22 | 48,979 | +0.03(+0.10%) |
May 21, 2024 | 29.00 | 29.39 | 28.90 | 29.19 | 55,985 | +0.21(+0.72%) |
May 17, 2024 | 28.98 | 0 | -0.66(-2.23%) | |||
May 16, 2024 | 29.68 | 29.83 | 29.40 | 29.64 | 48,658 | -0.06(-0.20%) |
May 15, 2024 | 30.00 | 30.01 | 29.49 | 29.70 | 80,972 | -0.28(-0.93%) |
May 14, 2024 | 30.11 | 30.14 | 29.92 | 29.98 | 43,119 | +0.08(+0.27%) |
May 13, 2024 | 30.10 | 30.21 | 29.78 | 29.90 | 45,775 | -0.08(-0.27%) |
May 10, 2024 | 30.06 | 30.62 | 29.98 | 29.98 | 26,923 | -0.15(-0.50%) |
May 09, 2024 | 30.31 | 30.38 | 29.67 | 30.13 | 67,853 | -0.47(-1.54%) |
May 08, 2024 | 30.05 | 30.60 | 29.80 | 30.60 | 64,602 | +0.53(+1.76%) |
May 07, 2024 | 30.24 | 30.34 | 29.96 | 30.07 | 41,171 | -0.18(-0.60%) |
May 06, 2024 | 30.23 | 30.30 | 30.05 | 30.25 | 24,883 | +0.23(+0.77%) |
May 03, 2024 | 30.49 | 30.49 | 29.78 | 30.02 | 53,186 | +0.67(+2.28%) |
May 02, 2024 | 30.01 | 30.06 | 29.33 | 29.35 | 127,086 | -0.65(-2.17%) |