Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.76 | 31.04 | 30.76 | 30.94 | 2,357 | +0.03(+0.10%) |
Jul 18, 2024 | 30.86 | 30.91 | 30.86 | 30.91 | 398 | -0.49(-1.58%) |
Jul 17, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 34 | -0.84(-2.59%) |
Jul 16, 2024 | 32.00 | 32.24 | 32.00 | 32.24 | 565 | +0.39(+1.24%) |
Jul 15, 2024 | 31.95 | 31.95 | 31.85 | 31.85 | 416 | +0.05(+0.17%) |
Jul 12, 2024 | 31.79 | 31.86 | 31.79 | 31.79 | 1,490 | +0.25(+0.78%) |
Jul 11, 2024 | 31.71 | 31.71 | 31.55 | 31.55 | 237 | +0.02(+0.06%) |
Jul 10, 2024 | 31.63 | 31.63 | 31.36 | 31.52 | 1,723 | -0.23(-0.72%) |
Jul 09, 2024 | 31.84 | 31.84 | 31.74 | 31.75 | 999 | +0.74(+2.39%) |
Jul 08, 2024 | 31.68 | 31.76 | 31.01 | 31.01 | 695 | -0.82(-2.59%) |
Jul 05, 2024 | 31.55 | 31.84 | 31.55 | 31.84 | 368 | +0.28(+0.89%) |
Jul 03, 2024 | 31.52 | 31.62 | 31.52 | 31.55 | 403 | +0.09(+0.28%) |
Jul 02, 2024 | 31.16 | 31.47 | 31.08 | 31.47 | 3,230 | +0.32(+1.02%) |
Jul 01, 2024 | 31.04 | 31.15 | 31.04 | 31.15 | 635 | -0.15(-0.50%) |
Jun 28, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 0 | -0.14(-0.45%) |
Jun 27, 2024 | 31.36 | 31.45 | 31.36 | 31.45 | 529 | +0.07(+0.21%) |
Jun 26, 2024 | 31.31 | 31.38 | 31.31 | 31.38 | 610 | +0.10(+0.32%) |
Jun 25, 2024 | 31.33 | 31.38 | 31.25 | 31.28 | 2,651 | +0.16(+0.51%) |
Jun 24, 2024 | 31.14 | 31.41 | 31.12 | 31.12 | 2,191 | -0.12(-0.40%) |
Jun 21, 2024 | 31.11 | 31.24 | 31.11 | 31.24 | 967 | +0.20(+0.66%) |
Jun 20, 2024 | 31.33 | 31.33 | 30.94 | 31.04 | 5,798 | -0.11(-0.35%) |
Jun 18, 2024 | 31.14 | 31.15 | 31.11 | 31.15 | 6,086 | -0.02(-0.06%) |
Jun 17, 2024 | 30.86 | 31.17 | 30.86 | 31.17 | 2,668 | +0.29(+0.92%) |
Jun 14, 2024 | 30.80 | 30.88 | 30.79 | 30.88 | 2,976 | -0.08(-0.25%) |
Jun 13, 2024 | 31.28 | 31.28 | 30.91 | 30.96 | 4,531 | -0.34(-1.08%) |
Jun 12, 2024 | 31.22 | 31.30 | 31.22 | 31.30 | 3,922 | +0.44(+1.43%) |
Jun 11, 2024 | 30.77 | 30.86 | 30.70 | 30.86 | 7,104 | +0.02(+0.08%) |
Jun 10, 2024 | 30.77 | 30.84 | 30.77 | 30.84 | 565 | +0.12(+0.40%) |
Jun 07, 2024 | 30.71 | 30.82 | 30.71 | 30.71 | 1,700 | -0.09(-0.29%) |
Jun 06, 2024 | 30.76 | 30.80 | 30.73 | 30.80 | 668 | +0.19(+0.63%) |
Jun 05, 2024 | 30.54 | 30.61 | 30.54 | 30.61 | 860 | +0.31(+1.04%) |
Jun 04, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 95 | +0.06(+0.20%) |
Jun 03, 2024 | 30.11 | 30.23 | 30.04 | 30.23 | 389 | -0.13(-0.41%) |
May 31, 2024 | 30.00 | 30.36 | 30.00 | 30.36 | 650 | +0.09(+0.29%) |
May 30, 2024 | 30.29 | 30.29 | 30.27 | 30.27 | 303 | -0.13(-0.44%) |
May 29, 2024 | 30.44 | 30.44 | 30.40 | 30.40 | 228 | -0.14(-0.45%) |
May 28, 2024 | 30.51 | 30.55 | 30.49 | 30.54 | 1,819 | -0.13(-0.43%) |
May 24, 2024 | 30.68 | 30.71 | 30.67 | 30.67 | 1,504 | +0.23(+0.76%) |
May 23, 2024 | 30.62 | 30.62 | 30.44 | 30.44 | 632 | -0.34(-1.11%) |
May 22, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 170 | -0.07(-0.23%) |
May 21, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 20 | -0.22(-0.71%) |
May 20, 2024 | 31.04 | 31.07 | 31.04 | 31.07 | 505 | +0.06(+0.19%) |
May 17, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 159 | +0.03(+0.09%) |
May 16, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 324 | -0.06(-0.20%) |
May 15, 2024 | 30.71 | 31.05 | 30.71 | 31.05 | 2,735 | +0.34(+1.10%) |
May 14, 2024 | 30.59 | 30.71 | 30.53 | 30.71 | 1,821 | +0.02(+0.06%) |
May 13, 2024 | 30.79 | 30.79 | 30.61 | 30.69 | 503 | -0.08(-0.26%) |
May 10, 2024 | 30.76 | 30.77 | 30.69 | 30.77 | 1,089 | -0.12(-0.40%) |
May 09, 2024 | 30.65 | 30.90 | 30.65 | 30.90 | 925 | +0.19(+0.63%) |
May 08, 2024 | 30.58 | 30.70 | 30.52 | 30.70 | 699 | -0.63(-2.01%) |
May 07, 2024 | 31.29 | 31.33 | 31.29 | 31.33 | 516 | +0.07(+0.24%) |
May 06, 2024 | 31.10 | 31.26 | 31.10 | 31.26 | 497 | +0.45(+1.45%) |
May 03, 2024 | 30.72 | 30.81 | 30.71 | 30.81 | 1,729 | +0.43(+1.43%) |
May 02, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 208 | +0.23(+0.77%) |