Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 30.54 | 30.54 | 30.45 | 30.45 | 1,331 | -0.03(-0.09%) |
Jul 12, 2024 | 30.44 | 30.60 | 30.34 | 30.48 | 12,702 | +0.08(+0.26%) |
Jul 11, 2024 | 30.43 | 30.45 | 30.40 | 30.40 | 9,209 | -0.08(-0.26%) |
Jul 10, 2024 | 30.29 | 30.48 | 30.29 | 30.48 | 18,697 | +0.30(+0.98%) |
Jul 09, 2024 | 30.24 | 30.26 | 30.18 | 30.18 | 14,052 | -0.02(-0.06%) |
Jul 08, 2024 | 30.20 | 30.22 | 30.16 | 30.20 | 8,641 | +0.02(+0.05%) |
Jul 05, 2024 | 30.05 | 30.18 | 29.99 | 30.18 | 3,795 | +0.25(+0.83%) |
Jul 03, 2024 | 29.91 | 29.99 | 29.91 | 29.93 | 9,682 | +0.18(+0.62%) |
Jul 02, 2024 | 29.55 | 29.79 | 29.52 | 29.75 | 32,007 | +0.18(+0.61%) |
Jul 01, 2024 | 29.74 | 29.74 | 29.52 | 29.57 | 10,855 | -0.03(-0.10%) |
Jun 28, 2024 | 29.69 | 29.85 | 29.59 | 29.60 | 10,652 | +0.02(+0.07%) |
Jun 27, 2024 | 29.60 | 29.61 | 29.52 | 29.58 | 2,051 | +0.07(+0.24%) |
Jun 26, 2024 | 29.50 | 29.53 | 29.03 | 29.51 | 12,097 | -0.09(-0.30%) |
Jun 25, 2024 | 29.52 | 29.60 | 29.50 | 29.60 | 6,982 | -0.06(-0.19%) |
Jun 24, 2024 | 29.56 | 29.80 | 29.56 | 29.66 | 10,195 | +0.15(+0.50%) |
Jun 21, 2024 | 29.59 | 29.60 | 29.42 | 29.51 | 24,425 | -0.11(-0.37%) |
Jun 20, 2024 | 29.66 | 29.66 | 29.51 | 29.62 | 11,060 | +0.04(+0.14%) |
Jun 18, 2024 | 29.85 | 29.85 | 29.58 | 29.58 | 10,664 | -0.06(-0.22%) |
Jun 17, 2024 | 29.34 | 29.71 | 29.34 | 29.64 | 11,072 | +0.28(+0.95%) |
Jun 14, 2024 | 29.34 | 29.42 | 29.23 | 29.36 | 143,706 | -0.28(-0.95%) |
Jun 13, 2024 | 29.78 | 30.10 | 29.53 | 29.65 | 484,439 | -0.19(-0.63%) |
Jun 12, 2024 | 29.86 | 29.89 | 29.73 | 29.84 | 42,377 | +0.37(+1.26%) |
Jun 11, 2024 | 29.36 | 29.47 | 29.29 | 29.47 | 13,747 | -0.07(-0.24%) |
Jun 10, 2024 | 29.20 | 29.57 | 29.19 | 29.54 | 9,503 | +0.08(+0.27%) |
Jun 07, 2024 | 29.57 | 29.66 | 29.46 | 29.46 | 12,857 | -0.18(-0.61%) |
Jun 06, 2024 | 29.68 | 29.76 | 29.61 | 29.64 | 14,584 | -0.01(-0.03%) |
Jun 05, 2024 | 29.44 | 29.65 | 29.43 | 29.65 | 17,721 | +0.36(+1.23%) |
Jun 04, 2024 | 29.25 | 29.29 | 29.22 | 29.29 | 1,625 | -0.08(-0.27%) |
Jun 03, 2024 | 29.51 | 29.51 | 29.26 | 29.37 | 7,835 | -0.00(-0.01%) |
May 31, 2024 | 29.25 | 29.37 | 29.02 | 29.37 | 8,209 | +0.15(+0.52%) |
May 30, 2024 | 29.22 | 29.29 | 29.17 | 29.22 | 18,467 | +0.05(+0.17%) |
May 29, 2024 | 29.27 | 29.27 | 29.17 | 29.17 | 13,736 | -0.31(-1.05%) |
May 28, 2024 | 29.52 | 29.54 | 29.41 | 29.48 | 11,978 | -0.05(-0.17%) |
May 24, 2024 | 29.56 | 29.61 | 29.52 | 29.53 | 3,043 | +0.23(+0.79%) |
May 23, 2024 | 29.82 | 29.82 | 29.26 | 29.30 | 30,194 | -0.34(-1.14%) |
May 22, 2024 | 29.69 | 29.72 | 29.58 | 29.63 | 14,700 | -0.12(-0.41%) |
May 21, 2024 | 29.68 | 29.76 | 29.66 | 29.76 | 39,367 | +0.01(+0.03%) |
May 20, 2024 | 29.72 | 29.81 | 29.71 | 29.75 | 25,167 | +0.07(+0.24%) |
May 17, 2024 | 30.08 | 30.08 | 29.66 | 29.67 | 4,054 | +0.01(+0.02%) |
May 16, 2024 | 29.68 | 29.76 | 29.67 | 29.67 | 9,796 | -0.05(-0.15%) |
May 15, 2024 | 29.59 | 29.71 | 29.55 | 29.71 | 19,704 | +0.32(+1.07%) |
May 14, 2024 | 29.34 | 29.43 | 29.34 | 29.40 | 20,420 | +0.25(+0.85%) |
May 13, 2024 | 29.18 | 29.18 | 29.10 | 29.15 | 5,823 | -0.03(-0.10%) |
May 10, 2024 | 29.14 | 29.18 | 29.10 | 29.18 | 8,144 | +0.19(+0.66%) |
May 09, 2024 | 28.83 | 29.03 | 28.80 | 28.99 | 10,292 | +0.12(+0.41%) |
May 08, 2024 | 28.79 | 28.89 | 28.79 | 28.87 | 15,397 | +0.10(+0.36%) |
May 07, 2024 | 28.81 | 28.81 | 28.74 | 28.77 | 3,919 | +0.16(+0.54%) |
May 06, 2024 | 28.37 | 28.61 | 28.37 | 28.61 | 2,234 | +0.29(+1.04%) |
May 03, 2024 | 28.26 | 28.34 | 28.26 | 28.32 | 961 | +0.30(+1.06%) |
May 02, 2024 | 27.84 | 28.05 | 27.77 | 28.02 | 12,077 | +0.29(+1.04%) |