Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.96 | 30.96 | 30.68 | 30.71 | 6,609 | -0.28(-0.90%) |
Jul 18, 2024 | 31.45 | 31.47 | 30.94 | 30.99 | 20,684 | -0.30(-0.96%) |
Jul 17, 2024 | 31.27 | 31.37 | 31.27 | 31.29 | 18,033 | +0.12(+0.38%) |
Jul 16, 2024 | 31.00 | 31.17 | 31.00 | 31.17 | 26,874 | +0.56(+1.83%) |
Jul 15, 2024 | 30.62 | 30.73 | 30.61 | 30.61 | 29,372 | +0.24(+0.79%) |
Jul 12, 2024 | 30.28 | 30.50 | 30.28 | 30.37 | 19,847 | +0.15(+0.50%) |
Jul 11, 2024 | 30.14 | 30.69 | 30.14 | 30.22 | 25,775 | +0.27(+0.90%) |
Jul 10, 2024 | 29.77 | 29.95 | 29.77 | 29.95 | 35,111 | +0.26(+0.88%) |
Jul 09, 2024 | 29.65 | 29.82 | 29.65 | 29.69 | 40,477 | -0.01(-0.03%) |
Jul 08, 2024 | 29.82 | 29.82 | 29.65 | 29.70 | 18,267 | +0.03(+0.10%) |
Jul 05, 2024 | 29.79 | 29.79 | 29.57 | 29.67 | 23,495 | -0.13(-0.44%) |
Jul 03, 2024 | 29.92 | 29.92 | 29.80 | 29.80 | 16,318 | -0.05(-0.17%) |
Jul 02, 2024 | 29.69 | 29.85 | 29.69 | 29.85 | 42,241 | +0.12(+0.40%) |
Jul 01, 2024 | 29.77 | 29.79 | 29.72 | 29.73 | 25,110 | -0.10(-0.34%) |
Jun 28, 2024 | 29.85 | 29.92 | 29.74 | 29.83 | 47,376 | +0.13(+0.44%) |
Jun 27, 2024 | 29.72 | 29.72 | 29.58 | 29.70 | 28,662 | -0.08(-0.27%) |
Jun 26, 2024 | 29.66 | 29.78 | 29.66 | 29.78 | 16,750 | -0.05(-0.16%) |
Jun 25, 2024 | 29.92 | 29.92 | 29.76 | 29.83 | 26,817 | -0.23(-0.76%) |
Jun 24, 2024 | 30.02 | 30.09 | 30.02 | 30.06 | 38,056 | +0.32(+1.07%) |
Jun 21, 2024 | 29.70 | 29.77 | 29.64 | 29.74 | 37,753 | +0.02(+0.07%) |
Jun 20, 2024 | 29.60 | 29.78 | 29.60 | 29.72 | 48,847 | +0.14(+0.47%) |
Jun 18, 2024 | 29.60 | 29.61 | 29.57 | 29.58 | 33,061 | +0.13(+0.44%) |
Jun 17, 2024 | 29.19 | 29.46 | 29.17 | 29.45 | 31,558 | +0.21(+0.72%) |
Jun 14, 2024 | 29.23 | 29.24 | 29.18 | 29.24 | 41,483 | -0.19(-0.64%) |
Jun 13, 2024 | 29.36 | 29.43 | 29.36 | 29.43 | 2,266 | -0.08(-0.27%) |
Jun 12, 2024 | 29.66 | 29.66 | 29.48 | 29.51 | 23,904 | +0.05(+0.17%) |
Jun 11, 2024 | 29.39 | 29.49 | 29.39 | 29.46 | 32,244 | -0.30(-1.00%) |
Jun 10, 2024 | 29.58 | 29.77 | 29.57 | 29.76 | 19,233 | +0.06(+0.22%) |
Jun 07, 2024 | 29.66 | 29.91 | 29.66 | 29.69 | 22,692 | -0.00(-0.00%) |
Jun 06, 2024 | 29.72 | 29.78 | 29.65 | 29.70 | 36,818 | -0.02(-0.08%) |
Jun 05, 2024 | 29.69 | 29.73 | 29.52 | 29.72 | 22,657 | +0.09(+0.30%) |
Jun 04, 2024 | 29.73 | 29.74 | 29.56 | 29.63 | 33,861 | -0.22(-0.74%) |
Jun 03, 2024 | 30.04 | 30.04 | 29.81 | 29.85 | 19,706 | -0.19(-0.62%) |
May 31, 2024 | 29.65 | 30.05 | 29.63 | 30.04 | 40,622 | +0.47(+1.58%) |
May 30, 2024 | 29.44 | 29.62 | 29.44 | 29.57 | 30,823 | +0.16(+0.54%) |
May 29, 2024 | 29.44 | 29.45 | 29.39 | 29.41 | 11,955 | -0.22(-0.75%) |
May 28, 2024 | 29.73 | 29.74 | 29.57 | 29.63 | 19,483 | -0.23(-0.76%) |
May 24, 2024 | 29.85 | 29.87 | 29.82 | 29.86 | 27,704 | +0.12(+0.41%) |
May 23, 2024 | 29.98 | 29.98 | 29.69 | 29.74 | 14,081 | -0.33(-1.11%) |
May 22, 2024 | 30.09 | 30.10 | 30.02 | 30.07 | 31,045 | -0.04(-0.12%) |
May 21, 2024 | 30.08 | 30.12 | 30.04 | 30.11 | 21,263 | +0.02(+0.08%) |
May 20, 2024 | 30.22 | 30.28 | 30.08 | 30.08 | 35,782 | -0.13(-0.44%) |
May 17, 2024 | 30.17 | 30.23 | 30.13 | 30.22 | 32,614 | +0.03(+0.11%) |
May 16, 2024 | 30.19 | 30.25 | 30.18 | 30.18 | 27,025 | -0.02(-0.08%) |
May 15, 2024 | 30.16 | 30.21 | 30.13 | 30.21 | 43,021 | +0.14(+0.46%) |
May 14, 2024 | 30.09 | 30.10 | 30.02 | 30.07 | 7,304 | +0.06(+0.20%) |
May 13, 2024 | 30.15 | 30.15 | 30.01 | 30.01 | 19,455 | -0.08(-0.26%) |
May 10, 2024 | 30.15 | 30.15 | 30.06 | 30.09 | 23,068 | +0.06(+0.18%) |
May 09, 2024 | 29.89 | 30.03 | 29.89 | 30.03 | 35,390 | +0.19(+0.65%) |
May 08, 2024 | 29.72 | 29.84 | 29.71 | 29.84 | 27,324 | +0.10(+0.33%) |
May 07, 2024 | 29.73 | 29.77 | 29.73 | 29.74 | 29,747 | +0.15(+0.50%) |
May 06, 2024 | 29.56 | 29.59 | 29.52 | 29.59 | 24,347 | +0.22(+0.76%) |
May 03, 2024 | 29.53 | 29.53 | 29.23 | 29.37 | 27,972 | +0.03(+0.09%) |
May 02, 2024 | 29.42 | 29.42 | 29.24 | 29.34 | 29,896 | +0.10(+0.34%) |