Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 29.86 | 29.86 | 29.52 | 29.67 | 31,259 | +0.01(+0.03%) |
Jul 11, 2024 | 29.29 | 29.72 | 29.24 | 29.66 | 21,503 | +0.32(+1.09%) |
Jul 10, 2024 | 29.10 | 29.35 | 29.10 | 29.34 | 32,113 | +0.19(+0.64%) |
Jul 09, 2024 | 29.10 | 29.45 | 29.07 | 29.15 | 31,092 | -0.23(-0.77%) |
Jul 08, 2024 | 29.44 | 29.58 | 29.29 | 29.38 | 68,160 | -0.16(-0.54%) |
Jul 05, 2024 | 29.94 | 30.02 | 29.48 | 29.54 | 21,759 | -0.55(-1.83%) |
Jul 03, 2024 | 30.01 | 30.20 | 30.01 | 30.09 | 18,539 | +0.10(+0.33%) |
Jul 02, 2024 | 30.24 | 30.27 | 29.81 | 29.99 | 20,073 | +0.01(+0.03%) |
Jul 01, 2024 | 30.08 | 30.30 | 29.80 | 29.98 | 42,874 | +0.04(+0.13%) |
Jun 28, 2024 | 30.13 | 30.16 | 29.85 | 29.94 | 48,114 | +0.06(+0.20%) |
Jun 27, 2024 | 29.88 | 29.96 | 29.69 | 29.88 | 25,488 | +0.05(+0.15%) |
Jun 26, 2024 | 30.00 | 30.03 | 29.63 | 29.83 | 33,510 | -0.17(-0.57%) |
Jun 25, 2024 | 29.93 | 30.06 | 29.83 | 30.00 | 35,232 | -0.03(-0.10%) |
Jun 24, 2024 | 29.45 | 30.15 | 29.45 | 30.03 | 37,346 | +0.73(+2.51%) |
Jun 21, 2024 | 29.66 | 29.66 | 29.27 | 29.30 | 19,035 | -0.22(-0.74%) |
Jun 20, 2024 | 29.07 | 29.68 | 29.07 | 29.52 | 28,204 | +0.45(+1.54%) |
Jun 18, 2024 | 29.12 | 29.41 | 28.98 | 29.07 | 39,084 | +0.13(+0.45%) |
Jun 17, 2024 | 28.90 | 29.07 | 28.78 | 28.94 | 36,258 | +0.04(+0.15%) |
Jun 14, 2024 | 29.10 | 29.12 | 28.83 | 28.90 | 84,790 | -0.25(-0.87%) |
Jun 13, 2024 | 29.37 | 29.37 | 28.99 | 29.15 | 35,975 | -0.27(-0.91%) |
Jun 12, 2024 | 30.06 | 30.06 | 29.28 | 29.42 | 33,324 | -0.33(-1.10%) |
Jun 11, 2024 | 29.60 | 29.83 | 29.42 | 29.75 | 37,273 | -0.08(-0.27%) |
Jun 10, 2024 | 29.66 | 30.01 | 29.63 | 29.83 | 37,475 | +0.28(+0.94%) |
Jun 07, 2024 | 29.60 | 29.91 | 29.50 | 29.55 | 20,005 | -0.17(-0.57%) |
Jun 06, 2024 | 29.56 | 29.73 | 29.47 | 29.72 | 53,042 | +0.11(+0.37%) |
Jun 05, 2024 | 29.61 | 29.67 | 29.40 | 29.61 | 30,392 | +0.05(+0.17%) |
Jun 04, 2024 | 29.50 | 29.56 | 29.21 | 29.56 | 43,277 | -0.33(-1.10%) |
Jun 03, 2024 | 30.55 | 30.55 | 29.72 | 29.89 | 44,990 | -0.82(-2.68%) |
May 31, 2024 | 30.02 | 30.75 | 30.01 | 30.71 | 204,798 | +0.75(+2.52%) |
May 30, 2024 | 29.87 | 30.08 | 29.86 | 29.96 | 200,269 | +0.08(+0.27%) |
May 29, 2024 | 30.26 | 30.28 | 29.75 | 29.88 | 47,660 | -0.53(-1.73%) |
May 28, 2024 | 30.25 | 30.46 | 30.10 | 30.40 | 130,191 | +0.36(+1.19%) |
May 24, 2024 | 30.20 | 30.32 | 29.98 | 30.04 | 61,470 | +0.02(+0.07%) |
May 23, 2024 | 30.43 | 30.55 | 29.96 | 30.02 | 58,922 | -0.26(-0.85%) |
May 22, 2024 | 30.64 | 30.64 | 30.14 | 30.28 | 313,541 | -0.49(-1.58%) |
May 21, 2024 | 30.97 | 31.06 | 30.77 | 30.77 | 23,770 | -0.17(-0.55%) |
May 20, 2024 | 31.13 | 31.15 | 30.92 | 30.94 | 117,369 | -0.22(-0.70%) |
May 17, 2024 | 30.79 | 31.20 | 30.77 | 31.16 | 44,566 | +0.44(+1.42%) |
May 16, 2024 | 30.86 | 30.95 | 30.65 | 30.72 | 15,644 | +0.01(+0.03%) |
May 15, 2024 | 30.68 | 30.86 | 30.29 | 30.71 | 37,585 | -0.06(-0.19%) |
May 14, 2024 | 30.73 | 30.78 | 30.51 | 30.77 | 36,853 | +0.02(+0.06%) |
May 13, 2024 | 30.96 | 30.99 | 30.62 | 30.75 | 49,888 | -0.16(-0.51%) |
May 10, 2024 | 31.17 | 31.26 | 30.77 | 30.91 | 48,982 | -0.18(-0.57%) |
May 09, 2024 | 30.75 | 31.09 | 30.75 | 31.09 | 32,730 | +0.46(+1.49%) |
May 08, 2024 | 30.52 | 30.80 | 30.52 | 30.63 | 28,903 | -0.09(-0.29%) |
May 07, 2024 | 30.84 | 30.93 | 30.72 | 30.72 | 40,172 | -0.06(-0.19%) |
May 06, 2024 | 30.69 | 31.09 | 30.68 | 30.78 | 59,587 | +0.31(+1.01%) |
May 03, 2024 | 30.39 | 30.49 | 30.07 | 30.47 | 84,580 | +0.00(+0.00%) |
May 02, 2024 | 30.55 | 30.62 | 30.31 | 30.47 | 129,393 | +0.13(+0.43%) |
|