Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 30.02 | 30.19 | 29.98 | 30.06 | 5,953 | +0.34(+1.14%) |
Jul 25, 2024 | 29.91 | 29.93 | 29.72 | 29.72 | 5,853 | -0.21(-0.70%) |
Jul 24, 2024 | 30.26 | 30.26 | 29.93 | 29.93 | 3,955 | -0.54(-1.79%) |
Jul 23, 2024 | 30.44 | 30.63 | 30.44 | 30.48 | 2,619 | -0.13(-0.43%) |
Jul 22, 2024 | 30.53 | 30.67 | 30.53 | 30.61 | 3,871 | +0.24(+0.79%) |
Jul 19, 2024 | 30.47 | 30.47 | 30.37 | 30.37 | 676 | -0.30(-0.99%) |
Jul 18, 2024 | 30.82 | 30.82 | 30.62 | 30.67 | 1,121 | -0.22(-0.73%) |
Jul 17, 2024 | 31.07 | 31.07 | 30.89 | 30.89 | 1,682 | -0.61(-1.94%) |
Jul 16, 2024 | 31.43 | 31.54 | 31.43 | 31.50 | 22,796 | +0.16(+0.52%) |
Jul 15, 2024 | 31.49 | 31.50 | 31.34 | 31.34 | 2,585 | -0.37(-1.16%) |
Jul 12, 2024 | 31.71 | 31.84 | 31.69 | 31.71 | 1,263 | +0.10(+0.31%) |
Jul 11, 2024 | 31.83 | 31.83 | 31.55 | 31.61 | 8,515 | +0.06(+0.20%) |
Jul 10, 2024 | 31.51 | 31.55 | 31.43 | 31.55 | 3,997 | +0.16(+0.51%) |
Jul 09, 2024 | 31.32 | 31.44 | 31.32 | 31.39 | 5,119 | +0.05(+0.17%) |
Jul 08, 2024 | 31.42 | 31.42 | 31.32 | 31.34 | 4,166 | +0.08(+0.25%) |
Jul 05, 2024 | 31.23 | 31.26 | 31.12 | 31.26 | 3,406 | +0.23(+0.73%) |
Jul 03, 2024 | 30.87 | 31.06 | 30.87 | 31.03 | 1,353 | +0.33(+1.07%) |
Jul 02, 2024 | 30.54 | 30.71 | 30.54 | 30.70 | 2,237 | +0.14(+0.46%) |
Jul 01, 2024 | 30.77 | 30.77 | 30.48 | 30.56 | 4,805 | -0.02(-0.05%) |
Jun 28, 2024 | 30.76 | 30.76 | 30.50 | 30.58 | 1,525 | -0.11(-0.34%) |
Jun 27, 2024 | 30.79 | 30.81 | 30.64 | 30.69 | 4,506 | +0.02(+0.06%) |
Jun 26, 2024 | 30.60 | 30.68 | 30.60 | 30.67 | 4,516 | +0.05(+0.16%) |
Jun 25, 2024 | 30.55 | 30.63 | 30.50 | 30.62 | 2,082 | +0.09(+0.29%) |
Jun 24, 2024 | 30.62 | 30.66 | 30.53 | 30.53 | 6,540 | +0.04(+0.15%) |
Jun 21, 2024 | 30.54 | 30.54 | 30.49 | 30.49 | 786 | -0.15(-0.50%) |
Jun 20, 2024 | 30.74 | 30.74 | 30.59 | 30.64 | 8,077 | +0.12(+0.40%) |
Jun 18, 2024 | 30.38 | 30.56 | 30.38 | 30.52 | 32,927 | +0.22(+0.73%) |
Jun 17, 2024 | 30.17 | 30.36 | 30.17 | 30.30 | 1,885 | +0.16(+0.55%) |
Jun 14, 2024 | 30.10 | 30.15 | 30.06 | 30.13 | 836 | +0.03(+0.11%) |
Jun 13, 2024 | 30.18 | 30.19 | 30.00 | 30.10 | 5,054 | -0.01(-0.04%) |
Jun 12, 2024 | 30.20 | 30.29 | 30.02 | 30.11 | 32,457 | +0.33(+1.11%) |
Jun 11, 2024 | 29.71 | 29.81 | 29.63 | 29.78 | 1,802 | -0.14(-0.45%) |
Jun 10, 2024 | 29.79 | 29.95 | 29.74 | 29.92 | 1,474 | +0.20(+0.66%) |
Jun 07, 2024 | 29.84 | 29.84 | 29.72 | 29.72 | 1,092 | -0.35(-1.15%) |
Jun 06, 2024 | 30.03 | 30.11 | 29.99 | 30.07 | 1,916 | +0.15(+0.51%) |
Jun 05, 2024 | 29.70 | 29.91 | 29.70 | 29.91 | 2,945 | +0.62(+2.13%) |
Jun 04, 2024 | 29.26 | 29.34 | 29.21 | 29.29 | 2,726 | -0.56(-1.89%) |
Jun 03, 2024 | 29.75 | 29.85 | 29.75 | 29.85 | 2,193 | +0.32(+1.09%) |
May 31, 2024 | 29.48 | 29.53 | 29.37 | 29.53 | 2,933 | -0.21(-0.72%) |
May 30, 2024 | 29.62 | 29.78 | 29.62 | 29.75 | 1,621 | -0.04(-0.13%) |
May 29, 2024 | 29.77 | 29.80 | 29.75 | 29.78 | 1,936 | -0.49(-1.63%) |
May 28, 2024 | 30.45 | 30.45 | 30.23 | 30.28 | 2,110 | -0.05(-0.16%) |
May 24, 2024 | 30.30 | 30.42 | 30.29 | 30.32 | 4,896 | +0.06(+0.21%) |
May 23, 2024 | 30.60 | 30.62 | 30.24 | 30.26 | 10,283 | -0.17(-0.54%) |
May 22, 2024 | 30.54 | 30.54 | 30.38 | 30.43 | 3,502 | -0.18(-0.58%) |
May 21, 2024 | 30.54 | 30.61 | 30.54 | 30.60 | 27,626 | -0.23(-0.75%) |
May 20, 2024 | 30.78 | 30.97 | 30.78 | 30.84 | 2,249 | -0.17(-0.56%) |
May 17, 2024 | 31.03 | 31.03 | 30.95 | 31.01 | 1,501 | +0.11(+0.36%) |
May 16, 2024 | 30.80 | 30.95 | 30.80 | 30.90 | 2,103 | +0.09(+0.30%) |
May 15, 2024 | 30.62 | 30.81 | 30.57 | 30.81 | 6,445 | +0.38(+1.24%) |
May 14, 2024 | 30.27 | 30.43 | 30.27 | 30.43 | 3,027 | +0.12(+0.39%) |
May 13, 2024 | 30.34 | 30.39 | 30.30 | 30.31 | 1,804 | +0.16(+0.55%) |
May 10, 2024 | 30.29 | 30.29 | 30.09 | 30.15 | 981 | -0.03(-0.09%) |
May 09, 2024 | 30.05 | 30.18 | 30.05 | 30.18 | 1,341 | +0.03(+0.10%) |
May 08, 2024 | 29.95 | 30.14 | 29.95 | 30.14 | 44,502 | -0.05(-0.18%) |
May 07, 2024 | 30.18 | 30.25 | 30.10 | 30.20 | 4,616 | -0.13(-0.43%) |
May 06, 2024 | 30.30 | 30.36 | 30.26 | 30.33 | 3,095 | +0.15(+0.51%) |
May 03, 2024 | 30.01 | 30.22 | 29.96 | 30.18 | 4,007 | +0.27(+0.90%) |
May 02, 2024 | 29.56 | 29.97 | 29.56 | 29.91 | 3,379 | +0.72(+2.46%) |