Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 30.51 | 30.64 | 30.46 | 30.57 | 14,349 | +0.13(+0.42%) |
Jul 25, 2024 | 30.57 | 30.68 | 30.44 | 30.44 | 17,026 | -0.04(-0.12%) |
Jul 24, 2024 | 30.61 | 30.64 | 30.44 | 30.48 | 16,816 | -0.33(-1.07%) |
Jul 23, 2024 | 30.85 | 30.91 | 30.78 | 30.81 | 7,481 | -0.03(-0.09%) |
Jul 22, 2024 | 30.83 | 30.88 | 30.72 | 30.84 | 7,495 | +0.18(+0.59%) |
Jul 19, 2024 | 30.66 | 30.70 | 30.62 | 30.65 | 4,995 | -0.07(-0.22%) |
Jul 18, 2024 | 30.86 | 30.94 | 30.70 | 30.72 | 19,538 | -0.16(-0.52%) |
Jul 17, 2024 | 30.91 | 30.94 | 30.85 | 30.88 | 11,543 | -0.14(-0.44%) |
Jul 16, 2024 | 31.01 | 31.10 | 30.90 | 31.02 | 17,645 | +0.03(+0.08%) |
Jul 15, 2024 | 31.07 | 31.07 | 30.92 | 30.99 | 29,623 | +0.05(+0.17%) |
Jul 12, 2024 | 30.90 | 31.03 | 30.90 | 30.94 | 104,403 | +0.06(+0.20%) |
Jul 11, 2024 | 30.93 | 30.93 | 30.84 | 30.88 | 20,183 | -0.07(-0.21%) |
Jul 10, 2024 | 30.83 | 30.97 | 30.83 | 30.94 | 29,961 | +0.13(+0.41%) |
Jul 09, 2024 | 30.85 | 30.88 | 30.78 | 30.81 | 129,560 | +0.01(+0.03%) |
Jul 08, 2024 | 30.77 | 30.85 | 30.77 | 30.80 | 326,256 | -0.04(-0.12%) |
Jul 05, 2024 | 30.83 | 30.84 | 30.69 | 30.84 | 18,574 | +0.14(+0.45%) |
Jul 03, 2024 | 30.76 | 30.76 | 30.66 | 30.70 | 11,035 | +0.00(+0.00%) |
Jul 02, 2024 | 30.62 | 30.70 | 30.53 | 30.70 | 14,029 | +0.08(+0.26%) |
Jul 01, 2024 | 30.70 | 30.70 | 30.42 | 30.62 | 39,122 | +0.10(+0.32%) |
Jun 28, 2024 | 30.62 | 30.64 | 30.49 | 30.52 | 11,599 | -0.01(-0.04%) |
Jun 27, 2024 | 30.52 | 30.59 | 30.49 | 30.54 | 47,738 | +0.03(+0.10%) |
Jun 26, 2024 | 30.36 | 30.55 | 30.36 | 30.50 | 7,981 | +0.05(+0.18%) |
Jun 25, 2024 | 30.44 | 30.53 | 30.44 | 30.45 | 10,243 | -0.01(-0.02%) |
Jun 24, 2024 | 30.48 | 30.51 | 30.42 | 30.46 | 13,255 | -0.04(-0.14%) |
Jun 21, 2024 | 30.47 | 30.51 | 30.40 | 30.50 | 20,245 | +0.02(+0.08%) |
Jun 20, 2024 | 30.57 | 30.57 | 30.45 | 30.48 | 6,339 | -0.03(-0.09%) |
Jun 18, 2024 | 30.52 | 30.53 | 30.48 | 30.50 | 9,700 | +0.08(+0.27%) |
Jun 17, 2024 | 30.25 | 30.55 | 30.25 | 30.42 | 16,900 | +0.05(+0.16%) |
Jun 14, 2024 | 30.27 | 30.40 | 30.27 | 30.37 | 19,691 | -0.03(-0.09%) |
Jun 13, 2024 | 30.52 | 30.52 | 30.32 | 30.40 | 53,596 | +0.05(+0.18%) |
Jun 12, 2024 | 30.21 | 30.41 | 30.21 | 30.34 | 9,684 | +0.10(+0.34%) |
Jun 11, 2024 | 30.07 | 30.24 | 30.06 | 30.24 | 18,189 | +0.08(+0.25%) |
Jun 10, 2024 | 30.21 | 30.21 | 30.09 | 30.16 | 42,542 | +0.03(+0.10%) |
Jun 07, 2024 | 30.18 | 30.20 | 30.09 | 30.14 | 14,443 | -0.04(-0.15%) |
Jun 06, 2024 | 30.25 | 30.25 | 30.12 | 30.18 | 15,904 | +0.06(+0.20%) |
Jun 05, 2024 | 30.06 | 30.16 | 30.01 | 30.12 | 52,398 | +0.16(+0.53%) |
Jun 04, 2024 | 29.94 | 30.04 | 29.87 | 29.96 | 9,330 | +0.07(+0.22%) |
Jun 03, 2024 | 29.91 | 29.95 | 29.79 | 29.89 | 13,147 | -0.00(-0.00%) |
May 31, 2024 | 29.85 | 29.90 | 29.66 | 29.90 | 21,636 | +0.12(+0.39%) |
May 30, 2024 | 29.77 | 29.88 | 29.77 | 29.78 | 10,118 | -0.10(-0.32%) |
May 29, 2024 | 30.22 | 30.22 | 29.84 | 29.88 | 41,516 | -0.13(-0.43%) |
May 28, 2024 | 30.01 | 30.02 | 29.92 | 30.00 | 17,662 | +0.02(+0.05%) |
May 24, 2024 | 29.95 | 30.00 | 29.90 | 29.99 | 4,854 | +0.15(+0.50%) |
May 23, 2024 | 30.12 | 30.12 | 29.80 | 29.84 | 7,979 | -0.09(-0.29%) |
May 22, 2024 | 30.01 | 30.03 | 29.84 | 29.93 | 11,561 | -0.04(-0.13%) |
May 21, 2024 | 29.92 | 30.01 | 29.89 | 29.96 | 13,962 | -0.00(-0.02%) |
May 20, 2024 | 30.02 | 30.02 | 29.88 | 29.97 | 7,862 | +0.08(+0.28%) |
May 17, 2024 | 30.02 | 30.02 | 29.85 | 29.89 | 16,139 | +0.00(+0.02%) |
May 16, 2024 | 29.95 | 29.96 | 29.83 | 29.88 | 23,142 | -0.00(-0.01%) |
May 15, 2024 | 29.68 | 29.91 | 29.68 | 29.89 | 28,082 | +0.18(+0.61%) |
May 14, 2024 | 29.70 | 29.75 | 29.61 | 29.70 | 20,576 | +0.07(+0.23%) |
May 13, 2024 | 29.68 | 29.69 | 29.58 | 29.64 | 19,848 | -0.00(-0.02%) |
May 10, 2024 | 29.69 | 29.69 | 29.54 | 29.64 | 11,153 | +0.06(+0.19%) |
May 09, 2024 | 29.39 | 29.69 | 29.39 | 29.59 | 8,972 | +0.08(+0.26%) |
May 08, 2024 | 29.48 | 29.53 | 29.48 | 29.51 | 4,074 | +0.01(+0.03%) |
May 07, 2024 | 29.60 | 29.60 | 29.44 | 29.50 | 20,063 | +0.03(+0.10%) |
May 06, 2024 | 29.45 | 29.47 | 29.38 | 29.47 | 30,763 | +0.15(+0.51%) |
May 03, 2024 | 29.32 | 29.34 | 29.26 | 29.32 | 19,665 | +0.24(+0.83%) |
May 02, 2024 | 28.89 | 29.11 | 28.89 | 29.08 | 19,355 | +0.20(+0.68%) |