Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 30.96 | 31.14 | 30.91 | 31.05 | 32,376 | +0.29(+0.94%) |
Jul 19, 2024 | 30.83 | 30.89 | 30.76 | 30.76 | 27,492 | -0.05(-0.16%) |
Jul 18, 2024 | 31.19 | 31.21 | 30.81 | 30.81 | 20,879 | -0.38(-1.22%) |
Jul 17, 2024 | 31.34 | 31.41 | 31.15 | 31.19 | 14,489 | -0.37(-1.17%) |
Jul 16, 2024 | 31.55 | 31.63 | 31.42 | 31.56 | 25,507 | +0.04(+0.13%) |
Jul 15, 2024 | 31.65 | 31.70 | 31.48 | 31.52 | 16,128 | -0.18(-0.56%) |
Jul 12, 2024 | 31.65 | 31.80 | 31.64 | 31.69 | 22,120 | +0.14(+0.46%) |
Jul 11, 2024 | 31.70 | 31.70 | 31.45 | 31.55 | 18,939 | +0.10(+0.32%) |
Jul 10, 2024 | 31.18 | 31.46 | 31.18 | 31.45 | 16,075 | +0.43(+1.39%) |
Jul 09, 2024 | 31.01 | 31.12 | 30.92 | 31.02 | 26,646 | -0.02(-0.06%) |
Jul 08, 2024 | 31.09 | 31.09 | 30.96 | 31.04 | 19,729 | -0.02(-0.06%) |
Jul 05, 2024 | 31.23 | 31.23 | 30.85 | 31.06 | 17,816 | +0.10(+0.32%) |
Jul 03, 2024 | 31.37 | 31.37 | 30.73 | 30.96 | 20,681 | +0.36(+1.18%) |
Jul 02, 2024 | 30.42 | 30.60 | 30.40 | 30.60 | 25,197 | +0.12(+0.39%) |
Jul 01, 2024 | 30.57 | 30.57 | 30.40 | 30.48 | 14,929 | +0.08(+0.26%) |
Jun 28, 2024 | 30.58 | 30.62 | 30.34 | 30.40 | 36,949 | -0.01(-0.03%) |
Jun 27, 2024 | 30.51 | 30.51 | 30.32 | 30.41 | 23,528 | +0.02(+0.08%) |
Jun 26, 2024 | 30.41 | 30.42 | 30.27 | 30.39 | 18,766 | -0.09(-0.30%) |
Jun 25, 2024 | 30.45 | 30.54 | 30.35 | 30.48 | 27,961 | +0.03(+0.10%) |
Jun 24, 2024 | 30.49 | 30.64 | 30.40 | 30.45 | 26,965 | +0.24(+0.79%) |
Jun 21, 2024 | 30.35 | 30.35 | 30.10 | 30.21 | 20,819 | -0.21(-0.69%) |
Jun 20, 2024 | 30.33 | 30.50 | 30.29 | 30.42 | 62,272 | +0.09(+0.30%) |
Jun 18, 2024 | 30.25 | 30.43 | 30.23 | 30.33 | 40,800 | +0.21(+0.69%) |
Jun 17, 2024 | 30.06 | 30.23 | 29.95 | 30.12 | 41,125 | -0.02(-0.07%) |
Jun 14, 2024 | 30.26 | 30.26 | 30.00 | 30.14 | 45,640 | -0.34(-1.11%) |
Jun 13, 2024 | 30.74 | 30.74 | 30.40 | 30.48 | 41,187 | -0.36(-1.16%) |
Jun 12, 2024 | 30.97 | 30.99 | 30.79 | 30.83 | 39,247 | +0.19(+0.62%) |
Jun 11, 2024 | 30.79 | 30.79 | 30.59 | 30.65 | 21,383 | -0.35(-1.12%) |
Jun 10, 2024 | 30.85 | 31.04 | 30.75 | 30.99 | 16,835 | +0.10(+0.32%) |
Jun 07, 2024 | 31.07 | 31.12 | 30.79 | 30.89 | 24,024 | -0.33(-1.05%) |
Jun 06, 2024 | 31.22 | 31.24 | 31.14 | 31.22 | 30,505 | +0.09(+0.29%) |
Jun 05, 2024 | 30.96 | 31.13 | 30.88 | 31.13 | 22,013 | +0.36(+1.16%) |
Jun 04, 2024 | 30.89 | 30.89 | 30.59 | 30.77 | 36,029 | -0.37(-1.18%) |
Jun 03, 2024 | 31.48 | 31.48 | 30.98 | 31.14 | 37,845 | -0.16(-0.50%) |
May 31, 2024 | 31.36 | 31.36 | 30.99 | 31.30 | 38,158 | +0.12(+0.38%) |
May 30, 2024 | 31.09 | 31.29 | 31.03 | 31.18 | 34,212 | +0.25(+0.82%) |
May 29, 2024 | 31.04 | 31.04 | 30.89 | 30.93 | 35,234 | -0.40(-1.28%) |
May 28, 2024 | 31.69 | 31.69 | 31.21 | 31.33 | 87,522 | +0.08(+0.27%) |
May 24, 2024 | 31.13 | 31.31 | 31.13 | 31.24 | 11,117 | +0.25(+0.80%) |
May 23, 2024 | 31.33 | 31.41 | 30.99 | 31.00 | 9,378 | -0.15(-0.47%) |
May 22, 2024 | 31.52 | 31.52 | 31.10 | 31.14 | 97,135 | -0.45(-1.42%) |
May 21, 2024 | 31.66 | 31.66 | 31.53 | 31.59 | 19,963 | -0.16(-0.50%) |
May 20, 2024 | 31.70 | 31.78 | 31.60 | 31.75 | 53,424 | +0.07(+0.22%) |
May 17, 2024 | 31.46 | 31.70 | 31.46 | 31.68 | 17,172 | +0.34(+1.07%) |
May 16, 2024 | 31.48 | 31.48 | 31.34 | 31.34 | 96,004 | -0.16(-0.49%) |
May 15, 2024 | 31.24 | 31.50 | 31.14 | 31.50 | 16,024 | +0.27(+0.88%) |
May 14, 2024 | 31.07 | 31.23 | 31.06 | 31.22 | 17,937 | +0.23(+0.73%) |
May 13, 2024 | 31.07 | 31.10 | 30.92 | 31.00 | 16,300 | +0.13(+0.42%) |
May 10, 2024 | 30.98 | 31.09 | 30.85 | 30.87 | 26,759 | +0.03(+0.10%) |
May 09, 2024 | 30.73 | 30.89 | 30.69 | 30.84 | 15,566 | +0.10(+0.34%) |
May 08, 2024 | 30.58 | 30.78 | 30.58 | 30.73 | 15,248 | -0.08(-0.27%) |
May 07, 2024 | 30.92 | 30.92 | 30.73 | 30.82 | 23,279 | -0.15(-0.49%) |
May 06, 2024 | 30.85 | 31.00 | 30.78 | 30.97 | 19,159 | +0.25(+0.81%) |
May 03, 2024 | 30.64 | 30.72 | 30.49 | 30.72 | 15,296 | +0.36(+1.17%) |
May 02, 2024 | 30.23 | 30.41 | 30.12 | 30.36 | 8,882 | +0.44(+1.46%) |