Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 31.32 | 31.32 | 31.18 | 31.18 | 589 | -0.17(-0.54%) |
Jul 12, 2024 | 31.37 | 31.49 | 31.35 | 31.35 | 2,143 | +0.12(+0.39%) |
Jul 11, 2024 | 31.37 | 31.37 | 31.18 | 31.23 | 204 | -0.04(-0.13%) |
Jul 10, 2024 | 31.13 | 31.27 | 31.13 | 31.27 | 473 | +0.19(+0.62%) |
Jul 09, 2024 | 31.06 | 31.10 | 31.06 | 31.08 | 2,398 | -0.01(-0.04%) |
Jul 08, 2024 | 31.14 | 31.14 | 31.07 | 31.09 | 676 | +0.13(+0.42%) |
Jul 05, 2024 | 30.88 | 30.96 | 30.86 | 30.96 | 1,740 | +0.36(+1.18%) |
Jul 03, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 100 | +0.34(+1.13%) |
Jul 02, 2024 | 30.12 | 30.28 | 30.12 | 30.26 | 1,796 | +0.08(+0.26%) |
Jul 01, 2024 | 30.22 | 30.22 | 30.17 | 30.18 | 585 | -0.09(-0.28%) |
Jun 28, 2024 | 30.42 | 30.42 | 30.24 | 30.27 | 1,106 | -0.03(-0.11%) |
Jun 27, 2024 | 30.44 | 30.44 | 30.29 | 30.30 | 3,776 | +0.09(+0.30%) |
Jun 26, 2024 | 30.17 | 30.21 | 30.17 | 30.21 | 308 | +0.02(+0.06%) |
Jun 25, 2024 | 30.09 | 30.21 | 30.09 | 30.19 | 1,734 | +0.17(+0.56%) |
Jun 24, 2024 | 30.06 | 30.15 | 30.02 | 30.02 | 1,303 | -0.03(-0.10%) |
Jun 21, 2024 | 30.07 | 30.08 | 30.04 | 30.05 | 745 | -0.02(-0.06%) |
Jun 20, 2024 | 30.21 | 30.21 | 30.00 | 30.07 | 710 | +0.00(+0.00%) |
Jun 18, 2024 | 30.11 | 30.20 | 30.05 | 30.07 | 2,630 | +0.23(+0.79%) |
Jun 17, 2024 | 29.65 | 29.88 | 29.65 | 29.83 | 922 | +0.15(+0.52%) |
Jun 14, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 100 | -0.04(-0.13%) |
Jun 13, 2024 | 29.70 | 29.72 | 29.65 | 29.72 | 448 | +0.02(+0.05%) |
Jun 12, 2024 | 29.77 | 29.77 | 29.67 | 29.70 | 1,104 | +0.37(+1.26%) |
Jun 11, 2024 | 29.27 | 29.36 | 29.27 | 29.33 | 1,016 | -0.12(-0.42%) |
Jun 10, 2024 | 29.12 | 29.49 | 29.12 | 29.45 | 1,936 | +0.22(+0.74%) |
Jun 07, 2024 | 29.52 | 29.52 | 29.24 | 29.24 | 5,380 | -0.23(-0.79%) |
Jun 06, 2024 | 29.50 | 29.54 | 29.45 | 29.47 | 11,716 | +0.03(+0.11%) |
Jun 05, 2024 | 29.32 | 29.44 | 29.32 | 29.44 | 934 | +0.71(+2.46%) |
Jun 04, 2024 | 28.75 | 28.77 | 28.67 | 28.73 | 2,771 | -0.57(-1.93%) |
Jun 03, 2024 | 29.37 | 29.37 | 29.30 | 29.30 | 1,151 | +0.18(+0.61%) |
May 31, 2024 | 29.06 | 29.12 | 28.88 | 29.12 | 268,799 | -0.03(-0.11%) |
May 30, 2024 | 29.17 | 29.17 | 29.15 | 29.15 | 225 | -0.13(-0.45%) |
May 29, 2024 | 29.29 | 29.32 | 29.28 | 29.28 | 1,439 | -0.43(-1.45%) |
May 28, 2024 | 29.84 | 29.84 | 29.72 | 29.72 | 1,864 | +0.04(+0.15%) |
May 24, 2024 | 29.65 | 29.68 | 29.65 | 29.67 | 1,439 | +0.10(+0.35%) |
May 23, 2024 | 29.84 | 29.84 | 29.54 | 29.57 | 57,586 | -0.04(-0.13%) |
May 22, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 1,616 | -0.09(-0.31%) |
May 21, 2024 | 29.69 | 29.70 | 29.69 | 29.70 | 827 | -0.06(-0.20%) |
May 20, 2024 | 29.67 | 29.79 | 29.67 | 29.76 | 2,218 | +0.02(+0.06%) |
May 17, 2024 | 29.79 | 29.79 | 29.74 | 29.74 | 3,600 | +0.21(+0.70%) |
May 16, 2024 | 29.57 | 29.67 | 29.53 | 29.53 | 3,301 | -0.08(-0.28%) |
May 15, 2024 | 29.58 | 29.62 | 29.58 | 29.61 | 3,289 | +0.39(+1.32%) |
May 14, 2024 | 29.14 | 29.23 | 29.14 | 29.23 | 443 | +0.27(+0.93%) |
May 13, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 418 | -0.00(-0.02%) |
May 10, 2024 | 29.09 | 29.09 | 28.96 | 28.96 | 5,347 | +0.04(+0.12%) |
May 09, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 2 | -0.17(-0.59%) |
May 08, 2024 | 29.00 | 29.10 | 29.00 | 29.10 | 267 | -0.06(-0.20%) |
May 07, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 207 | -0.10(-0.33%) |
May 06, 2024 | 29.16 | 29.26 | 29.14 | 29.26 | 1,979 | +0.29(+0.99%) |
May 03, 2024 | 28.81 | 29.00 | 28.81 | 28.97 | 717 | +0.33(+1.16%) |
May 02, 2024 | 28.63 | 28.72 | 28.41 | 28.64 | 33,594 | +0.27(+0.96%) |