Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 30.24 | 30.29 | 30.18 | 30.25 | 319,725 | +0.04(+0.13%) |
Jul 15, 2024 | 30.44 | 30.49 | 30.07 | 30.21 | 488,751 | -0.36(-1.18%) |
Jul 12, 2024 | 30.51 | 30.65 | 30.41 | 30.57 | 504,531 | +0.21(+0.69%) |
Jul 11, 2024 | 30.34 | 30.48 | 30.17 | 30.36 | 400,932 | +0.11(+0.36%) |
Jul 10, 2024 | 29.90 | 30.32 | 29.90 | 30.25 | 568,249 | +0.48(+1.61%) |
Jul 09, 2024 | 29.77 | 30.02 | 29.64 | 29.77 | 231,593 | -0.07(-0.23%) |
Jul 08, 2024 | 29.84 | 29.99 | 29.67 | 29.84 | 198,764 | +0.02(+0.07%) |
Jul 05, 2024 | 29.85 | 30.19 | 29.78 | 29.82 | 527,814 | +0.06(+0.20%) |
Jul 04, 2024 | 29.60 | 29.87 | 29.57 | 29.76 | 476,579 | +0.18(+0.61%) |
Jul 03, 2024 | 29.51 | 29.86 | 29.44 | 29.58 | 429,439 | +0.09(+0.31%) |
Jul 02, 2024 | 29.55 | 29.67 | 29.18 | 29.49 | 523,259 | -0.06(-0.20%) |
Jun 28, 2024 | 29.55 | 0 | +0.16(+0.54%) | |||
Jun 27, 2024 | 29.50 | 29.60 | 29.33 | 29.39 | 294,396 | -0.11(-0.37%) |
Jun 26, 2024 | 29.65 | 29.76 | 29.47 | 29.50 | 336,531 | -0.25(-0.84%) |
Jun 25, 2024 | 29.88 | 29.88 | 29.61 | 29.75 | 670,335 | -0.13(-0.44%) |
Jun 24, 2024 | 29.30 | 29.91 | 29.26 | 29.88 | 637,599 | +0.59(+2.01%) |
Jun 21, 2024 | 29.35 | 29.47 | 29.15 | 29.29 | 770,664 | -0.05(-0.17%) |
Jun 20, 2024 | 29.75 | 29.90 | 29.31 | 29.34 | 518,259 | -0.45(-1.51%) |
Jun 19, 2024 | 29.77 | 30.00 | 29.60 | 29.79 | 214,211 | -0.06(-0.20%) |
Jun 18, 2024 | 29.81 | 30.11 | 29.75 | 29.85 | 235,489 | -0.12(-0.40%) |
Jun 17, 2024 | 30.31 | 30.32 | 29.85 | 29.97 | 435,088 | -0.49(-1.61%) |
Jun 14, 2024 | 30.50 | 30.60 | 30.23 | 30.46 | 298,816 | -0.25(-0.81%) |
Jun 13, 2024 | 30.76 | 31.00 | 30.55 | 30.71 | 340,677 | -0.12(-0.39%) |
Jun 12, 2024 | 31.28 | 31.40 | 30.69 | 30.83 | 256,746 | -0.23(-0.74%) |
Jun 11, 2024 | 31.08 | 31.27 | 30.96 | 31.06 | 356,891 | -0.11(-0.35%) |
Jun 10, 2024 | 31.20 | 31.37 | 31.05 | 31.17 | 457,037 | -0.14(-0.45%) |
Jun 07, 2024 | 31.43 | 31.50 | 31.17 | 31.31 | 282,092 | -0.35(-1.11%) |
Jun 06, 2024 | 31.50 | 31.77 | 31.44 | 31.66 | 218,035 | +0.09(+0.29%) |
Jun 05, 2024 | 31.31 | 31.85 | 31.31 | 31.57 | 387,559 | +0.26(+0.83%) |
Jun 04, 2024 | 31.10 | 31.47 | 31.03 | 31.31 | 314,976 | +0.17(+0.55%) |
Jun 03, 2024 | 31.07 | 31.23 | 30.83 | 31.14 | 633,216 | +0.06(+0.19%) |
May 31, 2024 | 30.64 | 31.12 | 30.58 | 31.08 | 1,239,625 | +0.49(+1.60%) |
May 30, 2024 | 30.70 | 30.76 | 30.51 | 30.59 | 311,401 | -0.13(-0.42%) |
May 29, 2024 | 30.82 | 30.92 | 30.66 | 30.72 | 352,383 | -0.31(-1.00%) |
May 28, 2024 | 31.43 | 31.49 | 30.89 | 31.03 | 287,566 | -0.47(-1.49%) |
May 27, 2024 | 31.51 | 31.90 | 31.37 | 31.50 | 93,524 | -0.07(-0.22%) |
May 24, 2024 | 31.49 | 31.66 | 31.21 | 31.57 | 321,679 | +0.13(+0.41%) |
May 23, 2024 | 31.87 | 31.88 | 31.14 | 31.44 | 440,558 | -0.50(-1.57%) |
May 22, 2024 | 31.78 | 32.17 | 31.76 | 31.94 | 514,079 | +0.02(+0.06%) |
May 21, 2024 | 31.76 | 31.96 | 31.63 | 31.92 | 710,601 | +0.08(+0.25%) |
May 17, 2024 | 31.84 | 0 | +0.01(+0.03%) | |||
May 16, 2024 | 31.84 | 32.05 | 31.75 | 31.83 | 324,002 | -0.01(-0.03%) |
May 15, 2024 | 32.14 | 32.17 | 31.76 | 31.84 | 489,490 | -0.20(-0.62%) |
May 14, 2024 | 31.99 | 32.10 | 31.90 | 32.04 | 449,119 | +0.18(+0.56%) |
May 13, 2024 | 31.82 | 32.04 | 31.67 | 31.86 | 860,604 | +0.03(+0.09%) |
May 10, 2024 | 31.65 | 31.92 | 31.59 | 31.83 | 674,930 | +0.28(+0.89%) |
May 09, 2024 | 31.65 | 31.65 | 31.29 | 31.55 | 295,781 | -0.01(-0.03%) |
May 08, 2024 | 31.12 | 31.72 | 30.99 | 31.56 | 493,202 | +0.40(+1.28%) |
May 07, 2024 | 30.71 | 31.19 | 30.62 | 31.16 | 576,400 | +0.45(+1.47%) |
May 06, 2024 | 30.33 | 30.78 | 30.28 | 30.71 | 723,090 | +0.48(+1.59%) |
May 03, 2024 | 30.50 | 30.58 | 30.07 | 30.23 | 846,567 | -0.07(-0.23%) |
May 02, 2024 | 30.46 | 30.53 | 30.13 | 30.30 | 640,300 | -0.13(-0.43%) |