Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 31.97 | 32.19 | 31.97 | 32.19 | 6,240 | +0.30(+0.93%) |
Jul 15, 2024 | 31.90 | 32.13 | 31.89 | 31.89 | 8,734 | +0.16(+0.50%) |
Jul 12, 2024 | 31.96 | 31.97 | 31.73 | 31.73 | 3,261 | +0.15(+0.47%) |
Jul 11, 2024 | 31.62 | 31.67 | 31.58 | 31.58 | 4,495 | -0.39(-1.21%) |
Jul 10, 2024 | 31.89 | 31.97 | 31.87 | 31.97 | 8,550 | +0.21(+0.67%) |
Jul 09, 2024 | 31.73 | 31.76 | 31.72 | 31.76 | 10,448 | -0.04(-0.14%) |
Jul 08, 2024 | 31.80 | 31.80 | 31.72 | 31.80 | 12,791 | -0.04(-0.13%) |
Jul 05, 2024 | 31.73 | 31.84 | 31.73 | 31.84 | 6,292 | +0.24(+0.76%) |
Jul 03, 2024 | 31.44 | 31.60 | 31.44 | 31.60 | 4,036 | +0.15(+0.48%) |
Jul 02, 2024 | 31.38 | 31.45 | 31.37 | 31.45 | 15,073 | +0.24(+0.77%) |
Jul 01, 2024 | 31.25 | 31.25 | 31.15 | 31.21 | 5,130 | +0.07(+0.22%) |
Jun 28, 2024 | 31.36 | 31.36 | 31.14 | 31.14 | 3,028 | +0.01(+0.03%) |
Jun 27, 2024 | 31.13 | 31.17 | 31.06 | 31.13 | 5,223 | +0.09(+0.29%) |
Jun 26, 2024 | 30.95 | 31.04 | 30.93 | 31.04 | 5,453 | +0.13(+0.42%) |
Jun 25, 2024 | 30.92 | 30.93 | 30.89 | 30.91 | 5,168 | +0.20(+0.65%) |
Jun 24, 2024 | 30.89 | 30.89 | 30.71 | 30.71 | 11,812 | -0.25(-0.81%) |
Jun 21, 2024 | 30.87 | 30.97 | 30.87 | 30.96 | 6,998 | +0.10(+0.32%) |
Jun 20, 2024 | 31.00 | 31.00 | 30.86 | 30.86 | 13,000 | -0.16(-0.52%) |
Jun 18, 2024 | 31.06 | 31.07 | 31.01 | 31.02 | 23,288 | +0.07(+0.23%) |
Jun 17, 2024 | 30.67 | 31.04 | 30.67 | 30.95 | 13,221 | +0.24(+0.78%) |
Jun 14, 2024 | 30.72 | 30.72 | 30.68 | 30.71 | 7,979 | +0.08(+0.26%) |
Jun 13, 2024 | 30.69 | 30.69 | 30.60 | 30.63 | 6,378 | +0.01(+0.03%) |
Jun 12, 2024 | 30.66 | 30.75 | 30.58 | 30.62 | 8,387 | +0.27(+0.89%) |
Jun 11, 2024 | 30.11 | 30.35 | 30.11 | 30.35 | 11,401 | +0.09(+0.30%) |
Jun 10, 2024 | 30.19 | 30.29 | 30.19 | 30.26 | 6,060 | +0.05(+0.18%) |
Jun 07, 2024 | 30.24 | 30.24 | 30.20 | 30.21 | 6,374 | -0.08(-0.28%) |
Jun 06, 2024 | 30.33 | 30.33 | 30.27 | 30.29 | 10,037 | +0.02(+0.07%) |
Jun 05, 2024 | 30.26 | 30.28 | 30.23 | 30.27 | 8,204 | +0.37(+1.24%) |
Jun 04, 2024 | 29.81 | 29.91 | 29.78 | 29.90 | 12,321 | +0.12(+0.40%) |
Jun 03, 2024 | 29.98 | 29.98 | 29.65 | 29.78 | 8,118 | +0.02(+0.07%) |
May 31, 2024 | 29.28 | 29.76 | 29.27 | 29.76 | 7,557 | +0.21(+0.71%) |
May 30, 2024 | 29.87 | 29.87 | 29.49 | 29.55 | 15,049 | -0.41(-1.37%) |
May 29, 2024 | 30.02 | 30.07 | 29.96 | 29.96 | 7,814 | -0.21(-0.70%) |
May 28, 2024 | 30.22 | 30.24 | 30.13 | 30.17 | 5,905 | -0.13(-0.43%) |
May 24, 2024 | 30.33 | 30.33 | 30.28 | 30.30 | 7,519 | +0.23(+0.75%) |
May 23, 2024 | 30.33 | 30.33 | 30.00 | 30.07 | 14,129 | -0.23(-0.74%) |
May 22, 2024 | 30.41 | 30.41 | 30.23 | 30.30 | 13,818 | -0.09(-0.30%) |
May 21, 2024 | 30.24 | 30.39 | 30.24 | 30.39 | 9,125 | +0.08(+0.26%) |
May 20, 2024 | 30.35 | 30.37 | 30.30 | 30.31 | 4,999 | +0.10(+0.33%) |
May 17, 2024 | 30.20 | 30.23 | 30.20 | 30.21 | 5,423 | +0.02(+0.07%) |
May 16, 2024 | 30.29 | 30.29 | 30.19 | 30.19 | 10,855 | -0.01(-0.03%) |
May 15, 2024 | 30.01 | 30.27 | 30.01 | 30.20 | 13,944 | +0.27(+0.90%) |
May 14, 2024 | 29.82 | 29.93 | 29.73 | 29.93 | 19,833 | +0.14(+0.47%) |
May 13, 2024 | 29.79 | 29.82 | 29.78 | 29.79 | 7,463 | -0.02(-0.07%) |
May 10, 2024 | 29.83 | 29.83 | 29.78 | 29.81 | 9,694 | +0.08(+0.27%) |
May 09, 2024 | 29.63 | 29.74 | 29.63 | 29.73 | 24,182 | +0.09(+0.30%) |
May 08, 2024 | 29.56 | 29.64 | 29.56 | 29.64 | 15,308 | -0.03(-0.10%) |
May 07, 2024 | 29.67 | 29.68 | 29.67 | 29.67 | 5,830 | +0.00(+0.00%) |
May 06, 2024 | 29.43 | 29.67 | 29.43 | 29.67 | 13,831 | +0.35(+1.19%) |
May 03, 2024 | 29.35 | 29.35 | 29.32 | 29.32 | 2,605 | +0.32(+1.09%) |
May 02, 2024 | 28.79 | 29.05 | 28.79 | 29.00 | 5,553 | +0.34(+1.20%) |