Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 30.62 | 30.75 | 30.62 | 30.74 | 1,429 | +0.32(+1.04%) |
Jul 10, 2024 | 30.33 | 30.42 | 30.32 | 30.42 | 8,771 | +0.32(+1.07%) |
Jul 09, 2024 | 30.11 | 30.24 | 30.10 | 30.10 | 6,651 | -0.06(-0.19%) |
Jul 08, 2024 | 30.20 | 30.20 | 30.06 | 30.16 | 5,408 | +0.04(+0.13%) |
Jul 05, 2024 | 29.96 | 30.12 | 29.96 | 30.12 | 4,195 | +0.06(+0.22%) |
Jul 03, 2024 | 30.08 | 30.14 | 30.04 | 30.06 | 1,499 | +0.14(+0.45%) |
Jul 02, 2024 | 29.86 | 29.92 | 29.80 | 29.92 | 7,960 | +0.03(+0.10%) |
Jul 01, 2024 | 29.94 | 29.95 | 29.89 | 29.89 | 916 | -0.08(-0.26%) |
Jun 28, 2024 | 30.15 | 30.15 | 29.97 | 29.97 | 2,458 | -0.13(-0.45%) |
Jun 27, 2024 | 30.05 | 30.11 | 30.05 | 30.11 | 7,086 | +0.04(+0.15%) |
Jun 26, 2024 | 30.05 | 30.07 | 30.01 | 30.06 | 2,128 | -0.11(-0.36%) |
Jun 25, 2024 | 30.31 | 30.31 | 30.13 | 30.17 | 2,207 | -0.20(-0.66%) |
Jun 24, 2024 | 30.36 | 30.37 | 30.31 | 30.37 | 3,419 | +0.32(+1.06%) |
Jun 21, 2024 | 30.01 | 30.05 | 30.01 | 30.05 | 2,046 | +0.02(+0.06%) |
Jun 20, 2024 | 29.97 | 30.03 | 29.95 | 30.03 | 954 | +0.15(+0.51%) |
Jun 18, 2024 | 29.91 | 29.91 | 29.79 | 29.88 | 4,655 | +0.07(+0.23%) |
Jun 17, 2024 | 29.75 | 29.88 | 29.75 | 29.81 | 5,145 | +0.05(+0.18%) |
Jun 14, 2024 | 29.69 | 29.78 | 29.69 | 29.76 | 1,981 | -0.08(-0.26%) |
Jun 13, 2024 | 29.74 | 29.83 | 29.74 | 29.83 | 3,195 | -0.22(-0.72%) |
Jun 12, 2024 | 30.15 | 30.16 | 30.05 | 30.05 | 1,016 | +0.07(+0.23%) |
Jun 11, 2024 | 29.90 | 30.03 | 29.90 | 29.98 | 1,341 | -0.12(-0.40%) |
Jun 10, 2024 | 30.13 | 30.13 | 30.10 | 30.10 | 335 | -0.03(-0.09%) |
Jun 07, 2024 | 30.21 | 30.26 | 30.13 | 30.13 | 5,951 | -0.22(-0.73%) |
Jun 06, 2024 | 30.30 | 30.37 | 30.29 | 30.35 | 13,808 | +0.12(+0.39%) |
Jun 05, 2024 | 30.14 | 30.23 | 30.13 | 30.23 | 7,487 | +0.02(+0.07%) |
Jun 04, 2024 | 30.27 | 30.27 | 30.13 | 30.21 | 515 | -0.21(-0.69%) |
Jun 03, 2024 | 30.70 | 30.70 | 30.29 | 30.42 | 7,658 | -0.01(-0.03%) |
May 31, 2024 | 30.25 | 30.43 | 30.19 | 30.43 | 11,544 | +0.30(+0.99%) |
May 30, 2024 | 30.04 | 30.20 | 30.04 | 30.13 | 2,804 | +0.21(+0.72%) |
May 29, 2024 | 29.95 | 29.95 | 29.91 | 29.91 | 5,597 | -0.23(-0.77%) |
May 28, 2024 | 30.14 | 30.15 | 30.06 | 30.15 | 3,631 | -0.03(-0.10%) |
May 24, 2024 | 30.23 | 30.23 | 30.16 | 30.18 | 8,821 | +0.09(+0.31%) |
May 23, 2024 | 30.26 | 30.26 | 30.08 | 30.08 | 3,284 | -0.32(-1.07%) |
May 22, 2024 | 30.42 | 30.42 | 30.40 | 30.41 | 1,492 | -0.20(-0.67%) |
May 21, 2024 | 30.65 | 30.65 | 30.57 | 30.61 | 1,694 | -0.06(-0.21%) |
May 20, 2024 | 30.81 | 30.81 | 30.68 | 30.68 | 5,432 | -0.14(-0.45%) |
May 17, 2024 | 30.66 | 30.84 | 30.66 | 30.82 | 5,495 | +0.19(+0.63%) |
May 16, 2024 | 30.61 | 30.62 | 30.58 | 30.62 | 3,566 | -0.01(-0.03%) |
May 15, 2024 | 30.59 | 30.63 | 30.55 | 30.63 | 7,510 | +0.06(+0.18%) |
May 14, 2024 | 30.55 | 30.58 | 30.45 | 30.58 | 3,889 | +0.07(+0.23%) |
May 13, 2024 | 30.51 | 30.55 | 30.48 | 30.51 | 3,140 | -0.05(-0.15%) |
May 10, 2024 | 30.54 | 30.55 | 30.53 | 30.55 | 1,004 | +0.12(+0.39%) |
May 09, 2024 | 30.37 | 30.43 | 30.32 | 30.43 | 4,034 | +0.21(+0.70%) |
May 08, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 62 | +0.05(+0.17%) |
May 07, 2024 | 30.16 | 30.20 | 30.10 | 30.17 | 5,708 | +0.12(+0.41%) |
May 06, 2024 | 30.01 | 30.05 | 29.96 | 30.05 | 9,835 | +0.17(+0.57%) |
May 03, 2024 | 29.89 | 29.90 | 29.74 | 29.88 | 11,898 | +0.07(+0.24%) |
May 02, 2024 | 29.79 | 29.92 | 29.74 | 29.81 | 4,519 | +0.49(+1.67%) |