Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 30.81 | 30.95 | 30.76 | 30.95 | 4,641 | +0.36(+1.16%) |
Jul 15, 2024 | 30.78 | 30.82 | 30.46 | 30.59 | 7,111 | -0.10(-0.31%) |
Jul 12, 2024 | 30.55 | 31.00 | 30.55 | 30.69 | 13,647 | +0.22(+0.74%) |
Jul 11, 2024 | 30.92 | 30.94 | 30.45 | 30.47 | 8,124 | -0.12(-0.39%) |
Jul 10, 2024 | 30.46 | 30.60 | 30.40 | 30.58 | 4,608 | +0.09(+0.29%) |
Jul 09, 2024 | 30.77 | 30.77 | 30.47 | 30.50 | 23,511 | -0.21(-0.69%) |
Jul 08, 2024 | 30.70 | 30.78 | 30.55 | 30.71 | 18,050 | +0.07(+0.23%) |
Jul 05, 2024 | 30.48 | 30.70 | 30.48 | 30.64 | 13,595 | +0.20(+0.67%) |
Jul 03, 2024 | 30.19 | 30.50 | 30.13 | 30.44 | 6,676 | +0.37(+1.22%) |
Jul 02, 2024 | 29.85 | 30.08 | 29.80 | 30.07 | 3,860 | +0.23(+0.77%) |
Jul 01, 2024 | 29.91 | 29.91 | 29.66 | 29.84 | 9,192 | -0.11(-0.35%) |
Jun 28, 2024 | 29.93 | 30.23 | 29.90 | 29.95 | 5,105 | +0.20(+0.66%) |
Jun 27, 2024 | 29.75 | 29.81 | 29.69 | 29.75 | 2,868 | +0.26(+0.89%) |
Jun 26, 2024 | 29.48 | 29.54 | 29.34 | 29.49 | 3,907 | +0.07(+0.25%) |
Jun 25, 2024 | 29.26 | 29.50 | 29.24 | 29.42 | 7,197 | +0.06(+0.21%) |
Jun 24, 2024 | 29.35 | 29.45 | 29.30 | 29.36 | 13,172 | -0.08(-0.26%) |
Jun 21, 2024 | 29.29 | 29.43 | 29.19 | 29.43 | 10,608 | -0.08(-0.27%) |
Jun 20, 2024 | 29.76 | 29.76 | 29.39 | 29.51 | 11,323 | -0.23(-0.77%) |
Jun 18, 2024 | 29.62 | 29.81 | 29.61 | 29.74 | 7,143 | +0.14(+0.47%) |
Jun 17, 2024 | 29.44 | 29.70 | 29.32 | 29.60 | 19,987 | +0.13(+0.45%) |
Jun 14, 2024 | 29.29 | 29.49 | 29.25 | 29.47 | 12,243 | +0.00(+0.01%) |
Jun 13, 2024 | 29.72 | 29.72 | 29.47 | 29.47 | 4,555 | -0.17(-0.56%) |
Jun 12, 2024 | 29.59 | 29.81 | 29.59 | 29.63 | 5,775 | +0.47(+1.60%) |
Jun 11, 2024 | 29.01 | 29.17 | 29.01 | 29.17 | 2,555 | +0.07(+0.23%) |
Jun 10, 2024 | 28.96 | 29.10 | 28.96 | 29.10 | 2,835 | +0.30(+1.04%) |
Jun 07, 2024 | 28.84 | 28.84 | 28.80 | 28.80 | 1,171 | -0.25(-0.86%) |
Jun 06, 2024 | 28.99 | 29.05 | 28.90 | 29.05 | 27,592 | +0.05(+0.17%) |
Jun 05, 2024 | 28.75 | 29.04 | 28.75 | 29.00 | 4,675 | +0.51(+1.78%) |
Jun 04, 2024 | 28.44 | 28.53 | 28.35 | 28.49 | 9,733 | -0.08(-0.29%) |
Jun 03, 2024 | 28.81 | 29.00 | 28.36 | 28.58 | 7,814 | -0.09(-0.33%) |
May 31, 2024 | 29.00 | 29.00 | 28.27 | 28.67 | 3,304 | -0.38(-1.32%) |
May 30, 2024 | 29.21 | 29.23 | 29.00 | 29.05 | 3,544 | -0.24(-0.81%) |
May 29, 2024 | 29.21 | 29.43 | 29.21 | 29.29 | 5,909 | -0.31(-1.06%) |
May 28, 2024 | 29.76 | 29.83 | 29.57 | 29.60 | 3,496 | +0.07(+0.23%) |
May 24, 2024 | 29.48 | 29.62 | 29.48 | 29.54 | 3,010 | +0.11(+0.37%) |
May 23, 2024 | 30.00 | 30.00 | 29.35 | 29.43 | 15,459 | -0.24(-0.80%) |
May 22, 2024 | 29.71 | 29.78 | 29.52 | 29.66 | 2,431 | +0.06(+0.22%) |
May 21, 2024 | 29.66 | 29.73 | 29.59 | 29.60 | 1,864 | -0.34(-1.14%) |
May 20, 2024 | 29.69 | 29.94 | 29.67 | 29.94 | 3,170 | +0.19(+0.66%) |
May 17, 2024 | 29.73 | 29.81 | 29.73 | 29.75 | 9,615 | +0.04(+0.13%) |
May 16, 2024 | 29.75 | 29.85 | 29.71 | 29.71 | 1,505 | -0.03(-0.11%) |
May 15, 2024 | 29.29 | 29.74 | 29.27 | 29.74 | 21,655 | +0.65(+2.23%) |
May 14, 2024 | 28.96 | 29.12 | 28.88 | 29.09 | 25,900 | -0.06(-0.21%) |
May 13, 2024 | 28.99 | 29.15 | 28.97 | 29.15 | 74,146 | +0.25(+0.87%) |
May 10, 2024 | 28.94 | 29.02 | 28.81 | 28.90 | 4,121 | +0.06(+0.20%) |
May 09, 2024 | 28.80 | 28.92 | 28.80 | 28.84 | 2,133 | +0.20(+0.69%) |
May 08, 2024 | 28.66 | 28.72 | 28.59 | 28.64 | 4,224 | -0.25(-0.87%) |
May 07, 2024 | 28.87 | 29.03 | 28.87 | 28.89 | 3,950 | -0.11(-0.37%) |
May 06, 2024 | 28.76 | 29.00 | 28.76 | 29.00 | 15,268 | +0.24(+0.83%) |
May 03, 2024 | 28.71 | 28.81 | 28.57 | 28.76 | 7,690 | +0.58(+2.06%) |
May 02, 2024 | 27.85 | 28.18 | 27.66 | 28.18 | 2,091 | +0.46(+1.65%) |