Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 29.30 | 29.34 | 29.06 | 29.15 | 1,831 | +0.14(+0.48%) |
Jul 26, 2024 | 29.07 | 29.12 | 29.01 | 29.01 | 697 | +0.31(+1.08%) |
Jul 25, 2024 | 28.98 | 28.98 | 28.70 | 28.70 | 1,074 | -0.16(-0.55%) |
Jul 24, 2024 | 29.17 | 29.17 | 28.86 | 28.86 | 983 | -1.12(-3.75%) |
Jul 23, 2024 | 30.40 | 30.40 | 29.98 | 29.98 | 2,326 | +0.51(+1.73%) |
Jul 22, 2024 | 29.52 | 29.70 | 29.47 | 29.47 | 1,786 | +0.02(+0.06%) |
Jul 19, 2024 | 29.49 | 29.49 | 29.46 | 29.46 | 1,136 | -0.11(-0.37%) |
Jul 18, 2024 | 30.30 | 30.30 | 29.38 | 29.57 | 2,921 | -0.62(-2.06%) |
Jul 17, 2024 | 30.75 | 30.75 | 30.02 | 30.19 | 1,949 | -0.73(-2.37%) |
Jul 16, 2024 | 30.87 | 30.97 | 30.87 | 30.92 | 1,051 | +0.07(+0.22%) |
Jul 15, 2024 | 31.25 | 31.25 | 30.68 | 30.85 | 2,395 | -0.25(-0.81%) |
Jul 12, 2024 | 31.26 | 31.27 | 31.09 | 31.11 | 1,716 | -0.08(-0.26%) |
Jul 11, 2024 | 31.18 | 31.19 | 31.18 | 31.19 | 1,166 | -0.60(-1.88%) |
Jul 10, 2024 | 31.77 | 31.79 | 31.71 | 31.79 | 938 | +0.04(+0.13%) |
Jul 09, 2024 | 31.76 | 31.90 | 31.74 | 31.74 | 1,048 | +0.05(+0.14%) |
Jul 08, 2024 | 31.75 | 31.86 | 31.70 | 31.70 | 824 | -0.09(-0.28%) |
Jul 05, 2024 | 31.69 | 31.81 | 31.69 | 31.78 | 974 | +0.37(+1.17%) |
Jul 03, 2024 | 31.66 | 31.66 | 31.35 | 31.42 | 1,705 | -0.27(-0.86%) |
Jul 02, 2024 | 31.30 | 31.69 | 31.30 | 31.69 | 545 | +0.34(+1.07%) |
Jul 01, 2024 | 31.40 | 31.40 | 31.35 | 31.35 | 481 | +0.33(+1.06%) |
Jun 28, 2024 | 31.25 | 31.25 | 31.01 | 31.02 | 2,087 | -0.18(-0.56%) |
Jun 27, 2024 | 31.20 | 31.22 | 31.13 | 31.20 | 1,394 | +0.13(+0.43%) |
Jun 26, 2024 | 31.09 | 31.09 | 31.07 | 31.07 | 321 | +0.45(+1.48%) |
Jun 25, 2024 | 30.69 | 30.76 | 30.61 | 30.61 | 1,080 | +0.06(+0.20%) |
Jun 24, 2024 | 30.90 | 30.90 | 30.55 | 30.55 | 877 | -0.25(-0.82%) |
Jun 21, 2024 | 30.59 | 30.81 | 30.59 | 30.81 | 605 | +0.29(+0.95%) |
Jun 20, 2024 | 30.52 | 30.52 | 30.51 | 30.51 | 974 | +0.30(+1.00%) |
Jun 18, 2024 | 30.06 | 30.21 | 30.06 | 30.21 | 2,091 | -0.11(-0.38%) |
Jun 17, 2024 | 30.09 | 30.41 | 30.08 | 30.33 | 2,577 | +0.10(+0.32%) |
Jun 14, 2024 | 30.13 | 30.23 | 30.13 | 30.23 | 635 | -0.04(-0.12%) |
Jun 13, 2024 | 30.53 | 30.53 | 30.18 | 30.27 | 1,748 | -0.29(-0.96%) |
Jun 12, 2024 | 30.59 | 30.59 | 30.55 | 30.56 | 3,227 | +0.02(+0.08%) |
Jun 11, 2024 | 30.49 | 30.54 | 30.44 | 30.54 | 1,588 | +0.03(+0.09%) |
Jun 10, 2024 | 30.31 | 30.51 | 30.31 | 30.51 | 1,179 | +0.23(+0.77%) |
Jun 07, 2024 | 30.37 | 30.37 | 30.27 | 30.27 | 519 | +0.01(+0.03%) |
Jun 06, 2024 | 30.07 | 30.30 | 30.07 | 30.26 | 1,255 | +0.34(+1.13%) |
Jun 05, 2024 | 29.95 | 29.95 | 29.93 | 29.93 | 574 | +0.27(+0.92%) |
Jun 04, 2024 | 29.49 | 29.73 | 29.47 | 29.65 | 707 | +0.14(+0.48%) |
Jun 03, 2024 | 29.33 | 29.52 | 29.32 | 29.51 | 2,989 | +0.18(+0.60%) |
May 31, 2024 | 29.14 | 29.34 | 29.02 | 29.34 | 859 | -0.51(-1.71%) |
May 30, 2024 | 29.95 | 30.04 | 29.85 | 29.85 | 1,171 | -0.42(-1.40%) |
May 29, 2024 | 30.49 | 30.49 | 30.27 | 30.27 | 986 | -0.00(-0.01%) |
May 28, 2024 | 30.27 | 30.27 | 30.08 | 30.27 | 1,213 | +0.19(+0.63%) |
May 24, 2024 | 30.30 | 30.30 | 29.98 | 30.08 | 1,172 | +0.02(+0.07%) |
May 23, 2024 | 30.48 | 30.54 | 29.93 | 30.06 | 3,764 | -0.33(-1.09%) |
May 22, 2024 | 30.67 | 30.72 | 30.34 | 30.39 | 1,279 | -0.04(-0.13%) |
May 21, 2024 | 30.36 | 30.43 | 30.26 | 30.43 | 2,049 | -0.08(-0.25%) |
May 20, 2024 | 30.92 | 30.92 | 30.46 | 30.51 | 3,434 | -0.14(-0.45%) |
May 17, 2024 | 30.59 | 30.67 | 30.59 | 30.64 | 1,178 | +0.19(+0.61%) |
May 16, 2024 | 30.90 | 30.95 | 30.46 | 30.46 | 1,857 | -0.33(-1.08%) |
May 15, 2024 | 31.05 | 31.05 | 30.71 | 30.79 | 1,860 | -0.23(-0.76%) |
May 14, 2024 | 30.68 | 31.02 | 30.50 | 31.02 | 1,040 | +0.13(+0.43%) |
May 13, 2024 | 31.13 | 31.13 | 30.74 | 30.89 | 7,988 | -0.12(-0.40%) |
May 10, 2024 | 30.96 | 31.02 | 30.96 | 31.02 | 1,353 | -0.19(-0.59%) |
May 09, 2024 | 31.44 | 31.44 | 31.20 | 31.20 | 532 | +0.26(+0.85%) |
May 08, 2024 | 30.97 | 30.97 | 30.94 | 30.94 | 1,252 | -0.17(-0.53%) |
May 07, 2024 | 31.12 | 31.12 | 31.02 | 31.10 | 3,225 | +0.08(+0.26%) |
May 06, 2024 | 30.66 | 31.02 | 30.66 | 31.02 | 2,178 | +0.30(+0.97%) |
May 03, 2024 | 30.74 | 30.78 | 30.73 | 30.73 | 353 | +0.26(+0.84%) |
May 02, 2024 | 30.54 | 30.54 | 30.47 | 30.47 | 603 | +0.79(+2.65%) |