Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.64 | 30.64 | 30.25 | 30.37 | 15,020 | -0.23(-0.75%) |
Jul 18, 2024 | 30.92 | 31.05 | 30.46 | 30.60 | 14,442 | -0.22(-0.71%) |
Jul 17, 2024 | 30.98 | 31.08 | 30.82 | 30.82 | 22,546 | -0.36(-1.16%) |
Jul 16, 2024 | 30.90 | 31.18 | 30.83 | 31.18 | 29,738 | +0.43(+1.40%) |
Jul 15, 2024 | 30.80 | 31.00 | 30.71 | 30.75 | 44,322 | +0.10(+0.33%) |
Jul 12, 2024 | 30.55 | 30.83 | 30.52 | 30.65 | 19,877 | +0.22(+0.71%) |
Jul 11, 2024 | 30.44 | 30.82 | 30.33 | 30.43 | 44,753 | +0.14(+0.47%) |
Jul 10, 2024 | 30.18 | 30.29 | 30.03 | 30.29 | 23,229 | +0.24(+0.79%) |
Jul 09, 2024 | 30.22 | 30.22 | 30.02 | 30.05 | 17,328 | -0.05(-0.17%) |
Jul 08, 2024 | 30.18 | 30.32 | 30.05 | 30.11 | 15,980 | +0.01(+0.02%) |
Jul 05, 2024 | 30.22 | 30.22 | 29.95 | 30.10 | 44,776 | -0.07(-0.23%) |
Jul 03, 2024 | 30.13 | 30.17 | 30.00 | 30.17 | 8,403 | +0.18(+0.59%) |
Jul 02, 2024 | 29.89 | 30.04 | 29.82 | 29.99 | 11,165 | +0.11(+0.36%) |
Jul 01, 2024 | 30.18 | 30.18 | 29.84 | 29.89 | 17,392 | -0.13(-0.42%) |
Jun 28, 2024 | 30.01 | 30.22 | 29.95 | 30.01 | 22,873 | +0.11(+0.35%) |
Jun 27, 2024 | 29.98 | 29.98 | 29.83 | 29.91 | 24,856 | +0.08(+0.26%) |
Jun 26, 2024 | 29.96 | 29.96 | 29.75 | 29.83 | 11,210 | -0.11(-0.37%) |
Jun 25, 2024 | 30.13 | 30.13 | 29.85 | 29.94 | 12,046 | -0.11(-0.37%) |
Jun 24, 2024 | 30.08 | 30.16 | 29.98 | 30.05 | 13,862 | +0.10(+0.33%) |
Jun 21, 2024 | 30.01 | 30.01 | 29.85 | 29.95 | 10,967 | -0.04(-0.12%) |
Jun 20, 2024 | 30.09 | 30.13 | 29.90 | 29.99 | 19,034 | +0.06(+0.21%) |
Jun 18, 2024 | 29.94 | 30.00 | 29.87 | 29.93 | 17,997 | +0.09(+0.29%) |
Jun 17, 2024 | 29.65 | 29.91 | 29.50 | 29.84 | 10,818 | +0.26(+0.89%) |
Jun 14, 2024 | 29.69 | 29.69 | 29.43 | 29.58 | 9,257 | -0.20(-0.68%) |
Jun 13, 2024 | 29.93 | 29.93 | 29.57 | 29.78 | 17,933 | -0.04(-0.14%) |
Jun 12, 2024 | 30.02 | 30.03 | 29.76 | 29.82 | 17,086 | +0.21(+0.71%) |
Jun 11, 2024 | 29.77 | 29.79 | 29.54 | 29.61 | 12,180 | -0.17(-0.57%) |
Jun 10, 2024 | 29.72 | 29.83 | 29.66 | 29.78 | 29,340 | +0.03(+0.11%) |
Jun 07, 2024 | 29.76 | 29.90 | 29.60 | 29.75 | 33,098 | -0.02(-0.08%) |
Jun 06, 2024 | 29.94 | 29.94 | 29.68 | 29.77 | 51,886 | +0.02(+0.08%) |
Jun 05, 2024 | 29.74 | 29.86 | 29.61 | 29.75 | 8,183 | +0.25(+0.83%) |
Jun 04, 2024 | 29.68 | 29.68 | 29.40 | 29.51 | 6,583 | -0.28(-0.95%) |
Jun 03, 2024 | 30.06 | 30.21 | 29.50 | 29.79 | 15,737 | -0.07(-0.23%) |
May 31, 2024 | 29.63 | 29.86 | 29.41 | 29.86 | 2,730 | +0.33(+1.13%) |
May 30, 2024 | 29.56 | 29.60 | 29.48 | 29.52 | 8,193 | +0.04(+0.15%) |
May 29, 2024 | 29.64 | 29.64 | 29.46 | 29.48 | 5,533 | -0.29(-0.97%) |
May 28, 2024 | 30.03 | 30.03 | 29.77 | 29.77 | 9,435 | -0.09(-0.29%) |
May 24, 2024 | 29.88 | 29.93 | 29.75 | 29.86 | 6,444 | +0.19(+0.64%) |
May 23, 2024 | 30.15 | 30.15 | 29.58 | 29.67 | 4,557 | -0.26(-0.88%) |
May 22, 2024 | 30.06 | 30.13 | 29.89 | 29.93 | 5,783 | -0.18(-0.60%) |
May 21, 2024 | 30.12 | 30.14 | 29.98 | 30.11 | 5,490 | +0.02(+0.08%) |
May 20, 2024 | 30.20 | 30.23 | 30.06 | 30.09 | 8,991 | -0.01(-0.02%) |
May 17, 2024 | 30.21 | 30.21 | 30.04 | 30.10 | 4,760 | +0.03(+0.11%) |
May 16, 2024 | 30.31 | 30.31 | 30.06 | 30.06 | 7,693 | -0.10(-0.33%) |
May 15, 2024 | 30.14 | 30.17 | 29.99 | 30.16 | 8,669 | +0.26(+0.88%) |
May 14, 2024 | 29.89 | 29.91 | 29.77 | 29.90 | 6,569 | +0.13(+0.44%) |
May 13, 2024 | 30.00 | 30.00 | 29.77 | 29.77 | 8,775 | -0.11(-0.38%) |
May 10, 2024 | 29.96 | 29.97 | 29.76 | 29.88 | 4,236 | +0.14(+0.47%) |
May 09, 2024 | 29.65 | 29.78 | 29.65 | 29.74 | 2,349 | +0.13(+0.43%) |
May 08, 2024 | 29.54 | 29.61 | 29.49 | 29.61 | 3,338 | +0.06(+0.20%) |
May 07, 2024 | 29.61 | 29.65 | 29.50 | 29.56 | 5,941 | +0.04(+0.12%) |
May 06, 2024 | 29.41 | 29.52 | 29.38 | 29.52 | 21,935 | +0.35(+1.21%) |
May 03, 2024 | 29.23 | 29.23 | 29.01 | 29.17 | 4,216 | +0.31(+1.08%) |
May 02, 2024 | 28.91 | 28.94 | 28.68 | 28.86 | 6,774 | +0.20(+0.71%) |