Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 30.53 | 30.53 | 30.25 | 30.37 | 17,897 | -0.04(-0.13%) |
Jul 29, 2024 | 30.45 | 30.45 | 30.41 | 30.41 | 1,366 | -0.01(-0.03%) |
Jul 26, 2024 | 30.48 | 30.48 | 30.42 | 30.42 | 909 | +0.31(+1.01%) |
Jul 25, 2024 | 30.18 | 30.25 | 30.11 | 30.11 | 1,174 | -0.08(-0.27%) |
Jul 24, 2024 | 30.41 | 30.43 | 30.19 | 30.19 | 10,175 | -0.58(-1.90%) |
Jul 23, 2024 | 30.85 | 30.85 | 30.78 | 30.78 | 1,248 | -0.09(-0.28%) |
Jul 22, 2024 | 30.73 | 30.90 | 30.73 | 30.86 | 2,725 | +0.33(+1.08%) |
Jul 19, 2024 | 30.56 | 30.56 | 30.54 | 30.54 | 519 | -0.22(-0.71%) |
Jul 18, 2024 | 31.13 | 31.13 | 30.75 | 30.75 | 697 | -0.29(-0.94%) |
Jul 17, 2024 | 31.15 | 31.15 | 31.04 | 31.04 | 930 | -0.36(-1.14%) |
Jul 16, 2024 | 31.22 | 31.40 | 31.21 | 31.40 | 1,958 | +0.27(+0.86%) |
Jul 15, 2024 | 31.21 | 31.22 | 31.13 | 31.13 | 1,017 | -0.01(-0.04%) |
Jul 12, 2024 | 31.24 | 31.25 | 31.14 | 31.14 | 2,438 | +0.20(+0.64%) |
Jul 11, 2024 | 31.15 | 31.15 | 30.95 | 30.95 | 1,071 | -0.01(-0.04%) |
Jul 10, 2024 | 30.76 | 30.96 | 30.76 | 30.96 | 2,501 | +0.31(+1.01%) |
Jul 09, 2024 | 30.73 | 30.73 | 30.65 | 30.65 | 5,676 | +0.00(+0.01%) |
Jul 08, 2024 | 30.67 | 30.67 | 30.65 | 30.65 | 2,055 | -0.01(-0.03%) |
Jul 05, 2024 | 30.53 | 30.66 | 30.53 | 30.66 | 900 | +0.14(+0.46%) |
Jul 03, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 880 | +0.21(+0.68%) |
Jul 02, 2024 | 30.11 | 30.31 | 30.11 | 30.31 | 1,245 | +0.16(+0.55%) |
Jul 01, 2024 | 30.16 | 30.16 | 30.15 | 30.15 | 847 | -0.00(-0.02%) |
Jun 28, 2024 | 30.25 | 30.27 | 30.15 | 30.15 | 1,880 | +0.00(+0.00%) |
Jun 27, 2024 | 30.16 | 30.16 | 30.15 | 30.15 | 660 | +0.01(+0.04%) |
Jun 26, 2024 | 30.06 | 30.14 | 30.06 | 30.14 | 961 | -0.02(-0.05%) |
Jun 25, 2024 | 30.16 | 30.16 | 30.10 | 30.15 | 2,407 | -0.00(-0.01%) |
Jun 24, 2024 | 30.19 | 30.26 | 30.14 | 30.16 | 1,134 | +0.08(+0.28%) |
Jun 21, 2024 | 30.12 | 30.12 | 30.05 | 30.07 | 1,398 | -0.08(-0.28%) |
Jun 20, 2024 | 30.27 | 30.27 | 30.16 | 30.16 | 1,123 | -0.04(-0.13%) |
Jun 18, 2024 | 30.19 | 30.20 | 30.19 | 30.20 | 444 | +0.11(+0.36%) |
Jun 17, 2024 | 29.84 | 30.09 | 29.84 | 30.09 | 1,070 | +0.20(+0.67%) |
Jun 14, 2024 | 29.76 | 29.89 | 29.76 | 29.89 | 811 | -0.12(-0.40%) |
Jun 13, 2024 | 29.98 | 30.01 | 29.93 | 30.01 | 1,072 | -0.11(-0.38%) |
Jun 12, 2024 | 30.25 | 30.25 | 30.12 | 30.12 | 1,983 | +0.32(+1.08%) |
Jun 11, 2024 | 29.75 | 29.80 | 29.68 | 29.80 | 936 | -0.06(-0.19%) |
Jun 10, 2024 | 29.75 | 29.86 | 29.75 | 29.86 | 2,005 | +0.06(+0.20%) |
Jun 07, 2024 | 29.86 | 29.90 | 29.80 | 29.80 | 6,442 | -0.16(-0.52%) |
Jun 06, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 1,134 | +0.03(+0.09%) |
Jun 05, 2024 | 29.70 | 29.93 | 29.70 | 29.93 | 713 | +0.31(+1.05%) |
Jun 04, 2024 | 29.56 | 29.62 | 29.56 | 29.62 | 266 | -0.05(-0.17%) |
Jun 03, 2024 | 29.74 | 29.74 | 29.48 | 29.67 | 1,322 | +0.06(+0.20%) |
May 31, 2024 | 29.30 | 29.61 | 29.30 | 29.61 | 1,076 | +0.17(+0.58%) |
May 30, 2024 | 29.49 | 29.51 | 29.44 | 29.44 | 993 | -0.01(-0.03%) |
May 29, 2024 | 29.52 | 29.52 | 29.45 | 29.45 | 1,410 | -0.31(-1.05%) |
May 28, 2024 | 29.79 | 29.83 | 29.69 | 29.76 | 4,364 | -0.02(-0.08%) |
May 24, 2024 | 29.74 | 29.81 | 29.74 | 29.78 | 1,041 | +0.21(+0.71%) |
May 23, 2024 | 29.83 | 29.86 | 29.54 | 29.57 | 2,261 | -0.22(-0.74%) |
May 22, 2024 | 29.88 | 29.91 | 29.72 | 29.79 | 3,658 | -0.17(-0.58%) |
May 21, 2024 | 29.90 | 29.96 | 29.90 | 29.96 | 903 | +0.02(+0.06%) |
May 20, 2024 | 30.03 | 30.04 | 29.95 | 29.95 | 1,720 | +0.02(+0.05%) |
May 17, 2024 | 29.93 | 29.94 | 29.93 | 29.93 | 1,580 | +0.04(+0.14%) |
May 16, 2024 | 29.98 | 30.00 | 29.89 | 29.89 | 1,286 | -0.06(-0.21%) |
May 15, 2024 | 29.80 | 29.95 | 29.75 | 29.95 | 2,895 | +0.33(+1.10%) |
May 14, 2024 | 29.55 | 29.63 | 29.52 | 29.63 | 1,878 | +0.17(+0.56%) |
May 13, 2024 | 29.56 | 29.56 | 29.45 | 29.46 | 3,618 | +0.03(+0.09%) |
May 10, 2024 | 29.53 | 29.53 | 29.38 | 29.43 | 3,786 | +0.04(+0.15%) |
May 09, 2024 | 29.28 | 29.39 | 29.27 | 29.39 | 3,634 | +0.16(+0.55%) |
May 08, 2024 | 29.21 | 29.23 | 29.21 | 29.23 | 563 | -0.03(-0.09%) |
May 07, 2024 | 29.29 | 29.30 | 29.25 | 29.25 | 1,002 | +0.03(+0.12%) |
May 06, 2024 | 29.13 | 29.22 | 29.13 | 29.22 | 1,175 | +0.25(+0.85%) |
May 03, 2024 | 29.03 | 29.03 | 28.84 | 28.98 | 1,178 | +0.33(+1.14%) |
May 02, 2024 | 28.46 | 28.65 | 28.46 | 28.65 | 518 | +0.31(+1.11%) |