Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.66 | 30.94 | 30.66 | 30.84 | 88,193 | -0.24(-0.78%) |
Jul 18, 2024 | 30.88 | 31.27 | 30.88 | 31.08 | 80,182 | +0.11(+0.35%) |
Jul 17, 2024 | 31.13 | 31.18 | 30.95 | 30.97 | 88,344 | -0.11(-0.35%) |
Jul 16, 2024 | 31.75 | 31.75 | 30.71 | 31.08 | 93,028 | -0.09(-0.29%) |
Jul 15, 2024 | 31.27 | 31.27 | 30.61 | 31.17 | 75,656 | +0.13(+0.42%) |
Jul 12, 2024 | 31.24 | 31.24 | 30.95 | 31.04 | 88,121 | +0.38(+1.24%) |
Jul 11, 2024 | 30.54 | 30.84 | 30.34 | 30.66 | 106,303 | +0.66(+2.20%) |
Jul 10, 2024 | 30.34 | 30.34 | 29.84 | 30.00 | 60,491 | +0.12(+0.40%) |
Jul 09, 2024 | 29.97 | 30.05 | 29.87 | 29.88 | 92,015 | -0.28(-0.93%) |
Jul 08, 2024 | 30.36 | 30.36 | 30.01 | 30.16 | 73,750 | -0.19(-0.63%) |
Jul 05, 2024 | 30.49 | 30.89 | 30.10 | 30.35 | 119,908 | +0.35(+1.17%) |
Jul 03, 2024 | 29.55 | 30.19 | 29.48 | 30.00 | 94,272 | +0.33(+1.11%) |
Jul 02, 2024 | 29.70 | 29.73 | 29.50 | 29.67 | 179,253 | -0.24(-0.80%) |
Jul 01, 2024 | 29.36 | 30.17 | 29.36 | 29.91 | 107,627 | -0.15(-0.50%) |
Jun 28, 2024 | 30.08 | 30.35 | 29.61 | 30.06 | 168,627 | -0.36(-1.18%) |
Jun 27, 2024 | 29.86 | 30.57 | 29.86 | 30.42 | 76,429 | -0.16(-0.52%) |
Jun 26, 2024 | 30.52 | 30.69 | 30.37 | 30.58 | 171,497 | -0.21(-0.68%) |
Jun 25, 2024 | 31.18 | 31.18 | 30.36 | 30.79 | 132,485 | -0.04(-0.13%) |
Jun 24, 2024 | 30.64 | 31.08 | 30.64 | 30.83 | 137,555 | +0.07(+0.23%) |
Jun 21, 2024 | 30.99 | 30.99 | 30.63 | 30.76 | 147,132 | +0.11(+0.36%) |
Jun 20, 2024 | 30.84 | 30.99 | 30.39 | 30.65 | 300,047 | +0.15(+0.50%) |
Jun 18, 2024 | 30.39 | 30.56 | 30.09 | 30.50 | 202,747 | +0.15(+0.48%) |
Jun 17, 2024 | 30.30 | 30.47 | 30.16 | 30.35 | 110,261 | -0.14(-0.46%) |
Jun 14, 2024 | 30.42 | 30.49 | 30.23 | 30.49 | 156,969 | +0.20(+0.66%) |
Jun 13, 2024 | 29.99 | 30.44 | 29.99 | 30.29 | 138,483 | -0.13(-0.43%) |
Jun 12, 2024 | 30.66 | 30.85 | 30.24 | 30.42 | 219,894 | +0.15(+0.50%) |
Jun 11, 2024 | 30.02 | 30.30 | 29.93 | 30.27 | 164,425 | -0.22(-0.72%) |
Jun 10, 2024 | 30.18 | 30.53 | 30.06 | 30.49 | 153,163 | +0.13(+0.43%) |
Jun 07, 2024 | 30.49 | 30.50 | 30.32 | 30.36 | 68,037 | -0.19(-0.62%) |
Jun 06, 2024 | 30.50 | 30.78 | 30.46 | 30.55 | 248,287 | +0.08(+0.26%) |
Jun 05, 2024 | 30.13 | 30.48 | 30.09 | 30.47 | 284,931 | +0.34(+1.12%) |
Jun 04, 2024 | 30.34 | 30.34 | 29.93 | 30.13 | 123,476 | +0.42(+1.43%) |
Jun 03, 2024 | 29.60 | 29.75 | 29.54 | 29.71 | 96,328 | +0.10(+0.34%) |
May 31, 2024 | 29.63 | 29.71 | 29.45 | 29.61 | 80,767 | +0.28(+0.95%) |
May 30, 2024 | 29.59 | 29.59 | 29.29 | 29.33 | 97,933 | +0.23(+0.79%) |
May 29, 2024 | 29.27 | 29.32 | 29.08 | 29.10 | 76,542 | -0.64(-2.15%) |
May 28, 2024 | 29.75 | 30.16 | 29.36 | 29.74 | 103,921 | -0.41(-1.36%) |
May 24, 2024 | 30.18 | 30.18 | 29.36 | 30.15 | 91,092 | +0.32(+1.07%) |
May 23, 2024 | 29.91 | 30.20 | 29.81 | 29.83 | 86,226 | -0.16(-0.53%) |
May 22, 2024 | 29.58 | 30.14 | 29.41 | 29.99 | 388,616 | -0.03(-0.10%) |
May 21, 2024 | 29.51 | 30.16 | 29.51 | 30.02 | 280,583 | -0.04(-0.13%) |
May 20, 2024 | 30.30 | 30.30 | 29.80 | 30.06 | 678,783 | -0.01(-0.03%) |
May 17, 2024 | 29.86 | 30.07 | 29.60 | 30.07 | 99,150 | +0.48(+1.62%) |
May 16, 2024 | 29.58 | 29.60 | 29.43 | 29.59 | 121,390 | +0.33(+1.13%) |
May 15, 2024 | 28.94 | 29.45 | 28.94 | 29.26 | 138,637 | +0.05(+0.17%) |
May 14, 2024 | 29.10 | 29.49 | 28.19 | 29.21 | 147,186 | +0.31(+1.07%) |
May 13, 2024 | 28.94 | 29.18 | 28.86 | 28.90 | 96,390 | -0.04(-0.14%) |
May 10, 2024 | 28.51 | 29.17 | 28.36 | 28.94 | 163,534 | -0.29(-0.99%) |
May 09, 2024 | 29.60 | 29.60 | 29.06 | 29.23 | 88,649 | +0.05(+0.19%) |
May 08, 2024 | 29.54 | 29.54 | 29.10 | 29.18 | 101,086 | -0.29(-0.97%) |
May 07, 2024 | 29.31 | 29.80 | 29.11 | 29.46 | 430,853 | +0.27(+0.92%) |
May 06, 2024 | 30.35 | 30.35 | 29.11 | 29.19 | 75,180 | +0.04(+0.14%) |
May 03, 2024 | 28.57 | 29.18 | 28.57 | 29.15 | 79,417 | +0.37(+1.29%) |
May 02, 2024 | 28.41 | 28.89 | 28.41 | 28.78 | 113,379 | +0.73(+2.60%) |