Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 31.25 | 31.43 | 31.25 | 31.43 | 2,521 | +0.43(+1.38%) |
Jul 15, 2024 | 31.23 | 31.23 | 30.69 | 31.00 | 2,533 | -0.25(-0.79%) |
Jul 12, 2024 | 31.26 | 31.36 | 31.25 | 31.25 | 6,562 | +0.15(+0.47%) |
Jul 11, 2024 | 31.31 | 31.35 | 31.10 | 31.10 | 4,356 | +0.05(+0.16%) |
Jul 10, 2024 | 31.07 | 31.11 | 30.92 | 31.05 | 7,239 | +0.13(+0.41%) |
Jul 09, 2024 | 31.01 | 31.02 | 30.83 | 30.93 | 28,002 | +0.06(+0.21%) |
Jul 08, 2024 | 30.90 | 30.90 | 30.76 | 30.86 | 6,579 | +0.15(+0.47%) |
Jul 05, 2024 | 30.50 | 30.73 | 30.25 | 30.72 | 6,428 | +0.32(+1.05%) |
Jul 03, 2024 | 30.38 | 30.41 | 30.36 | 30.40 | 2,360 | +0.19(+0.63%) |
Jul 02, 2024 | 30.13 | 30.25 | 30.09 | 30.21 | 2,229 | +0.13(+0.43%) |
Jul 01, 2024 | 30.27 | 30.27 | 29.99 | 30.08 | 1,666 | -0.32(-1.05%) |
Jun 28, 2024 | 30.40 | 30.40 | 30.30 | 30.40 | 2,225 | +0.22(+0.73%) |
Jun 27, 2024 | 30.10 | 30.22 | 30.10 | 30.18 | 6,346 | +0.47(+1.59%) |
Jun 26, 2024 | 29.92 | 29.92 | 29.05 | 29.71 | 114,487 | -0.29(-0.96%) |
Jun 25, 2024 | 29.88 | 30.04 | 29.87 | 29.99 | 6,353 | -0.04(-0.14%) |
Jun 24, 2024 | 30.19 | 30.19 | 29.96 | 30.04 | 4,945 | -0.04(-0.12%) |
Jun 21, 2024 | 30.09 | 30.14 | 30.04 | 30.07 | 6,705 | +0.01(+0.02%) |
Jun 20, 2024 | 30.25 | 30.25 | 29.96 | 30.07 | 4,831 | +0.12(+0.40%) |
Jun 18, 2024 | 29.83 | 29.98 | 29.83 | 29.95 | 5,289 | +0.34(+1.16%) |
Jun 17, 2024 | 29.28 | 29.80 | 29.28 | 29.61 | 5,278 | +0.25(+0.87%) |
Jun 14, 2024 | 29.32 | 29.46 | 28.94 | 29.35 | 9,522 | +0.16(+0.56%) |
Jun 13, 2024 | 29.24 | 29.65 | 29.13 | 29.19 | 1,617 | -0.29(-0.97%) |
Jun 12, 2024 | 29.54 | 29.62 | 29.44 | 29.48 | 4,687 | +0.46(+1.58%) |
Jun 11, 2024 | 28.92 | 29.10 | 28.91 | 29.02 | 3,367 | -0.07(-0.25%) |
Jun 10, 2024 | 29.05 | 29.17 | 28.85 | 29.09 | 15,523 | +0.09(+0.31%) |
Jun 07, 2024 | 29.41 | 29.41 | 28.82 | 29.00 | 36,156 | -0.67(-2.26%) |
Jun 06, 2024 | 29.64 | 29.74 | 29.64 | 29.67 | 8,414 | +0.28(+0.95%) |
Jun 05, 2024 | 29.28 | 29.43 | 29.27 | 29.39 | 9,958 | +0.47(+1.63%) |
Jun 04, 2024 | 28.93 | 28.98 | 28.75 | 28.92 | 16,147 | -0.14(-0.47%) |
Jun 03, 2024 | 29.16 | 29.16 | 28.95 | 29.06 | 2,793 | +0.12(+0.42%) |
May 31, 2024 | 28.74 | 28.93 | 28.66 | 28.93 | 16,343 | -0.33(-1.11%) |
May 30, 2024 | 29.24 | 29.35 | 29.11 | 29.26 | 4,301 | -0.02(-0.08%) |
May 29, 2024 | 29.00 | 29.46 | 29.00 | 29.28 | 25,942 | -0.59(-1.96%) |
May 28, 2024 | 29.95 | 29.98 | 29.77 | 29.87 | 5,670 | +0.25(+0.86%) |
May 24, 2024 | 29.59 | 29.66 | 29.58 | 29.62 | 3,020 | +0.15(+0.53%) |
May 23, 2024 | 29.61 | 29.68 | 29.39 | 29.46 | 5,183 | -0.13(-0.44%) |
May 22, 2024 | 29.82 | 29.82 | 29.52 | 29.59 | 2,004 | -0.23(-0.78%) |
May 21, 2024 | 29.82 | 29.88 | 29.71 | 29.82 | 11,118 | -0.32(-1.05%) |
May 20, 2024 | 30.10 | 30.16 | 30.06 | 30.14 | 12,165 | -0.01(-0.04%) |
May 17, 2024 | 30.06 | 30.21 | 30.04 | 30.15 | 6,687 | -0.15(-0.51%) |
May 16, 2024 | 30.24 | 30.36 | 30.24 | 30.30 | 5,972 | -0.03(-0.10%) |
May 15, 2024 | 30.19 | 30.37 | 30.15 | 30.33 | 6,903 | +0.61(+2.04%) |
May 14, 2024 | 29.62 | 29.78 | 29.62 | 29.73 | 6,562 | +0.20(+0.69%) |
May 13, 2024 | 29.60 | 29.66 | 29.52 | 29.52 | 27,694 | -0.02(-0.08%) |
May 10, 2024 | 29.69 | 29.69 | 29.52 | 29.55 | 17,048 | -0.08(-0.28%) |
May 09, 2024 | 29.54 | 29.63 | 29.51 | 29.63 | 3,584 | +0.03(+0.10%) |
May 08, 2024 | 29.59 | 29.60 | 29.58 | 29.60 | 2,137 | -0.06(-0.19%) |
May 07, 2024 | 29.69 | 29.71 | 29.61 | 29.66 | 3,490 | -0.29(-0.98%) |
May 06, 2024 | 29.89 | 30.07 | 29.73 | 29.95 | 11,131 | +0.24(+0.81%) |
May 03, 2024 | 29.65 | 29.73 | 29.53 | 29.71 | 7,170 | +0.40(+1.37%) |
May 02, 2024 | 28.99 | 29.35 | 28.95 | 29.31 | 8,172 | +0.77(+2.71%) |