Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 30.68 | 30.89 | 30.64 | 30.89 | 16,802 | +0.28(+0.91%) |
Jul 15, 2024 | 30.70 | 30.73 | 30.59 | 30.61 | 18,295 | -0.43(-1.38%) |
Jul 12, 2024 | 31.08 | 31.11 | 31.02 | 31.04 | 21,554 | +0.29(+0.94%) |
Jul 11, 2024 | 30.80 | 30.80 | 30.75 | 30.75 | 13,163 | +0.28(+0.91%) |
Jul 10, 2024 | 30.40 | 30.47 | 30.36 | 30.47 | 25,501 | +0.37(+1.23%) |
Jul 09, 2024 | 30.05 | 30.13 | 30.01 | 30.11 | 25,011 | -0.12(-0.41%) |
Jul 08, 2024 | 30.27 | 30.28 | 30.21 | 30.23 | 17,173 | +0.03(+0.09%) |
Jul 05, 2024 | 30.28 | 30.28 | 30.12 | 30.20 | 16,377 | +0.36(+1.19%) |
Jul 03, 2024 | 29.84 | 29.85 | 29.84 | 29.84 | 9,794 | +0.42(+1.43%) |
Jul 02, 2024 | 29.39 | 29.43 | 29.31 | 29.43 | 15,144 | +0.06(+0.19%) |
Jul 01, 2024 | 29.42 | 29.42 | 29.35 | 29.37 | 16,801 | +0.12(+0.41%) |
Jun 28, 2024 | 29.30 | 29.34 | 29.19 | 29.25 | 21,895 | -0.09(-0.31%) |
Jun 27, 2024 | 29.32 | 29.44 | 29.29 | 29.34 | 20,705 | -0.08(-0.27%) |
Jun 26, 2024 | 29.36 | 29.43 | 29.27 | 29.42 | 18,503 | -0.12(-0.40%) |
Jun 25, 2024 | 29.61 | 29.61 | 29.50 | 29.54 | 20,423 | -0.15(-0.50%) |
Jun 24, 2024 | 29.72 | 29.75 | 29.66 | 29.69 | 25,308 | +0.37(+1.25%) |
Jun 21, 2024 | 29.28 | 29.36 | 29.28 | 29.32 | 45,770 | -0.18(-0.62%) |
Jun 20, 2024 | 29.50 | 29.54 | 29.43 | 29.50 | 32,586 | +0.02(+0.08%) |
Jun 18, 2024 | 29.53 | 29.59 | 29.46 | 29.48 | 23,772 | +0.03(+0.10%) |
Jun 17, 2024 | 29.30 | 29.51 | 29.24 | 29.45 | 30,621 | +0.21(+0.71%) |
Jun 14, 2024 | 29.25 | 29.30 | 29.16 | 29.24 | 28,775 | -0.41(-1.40%) |
Jun 13, 2024 | 30.00 | 30.00 | 29.58 | 29.66 | 20,784 | -0.41(-1.38%) |
Jun 12, 2024 | 30.19 | 30.27 | 30.07 | 30.07 | 21,376 | +0.22(+0.73%) |
Jun 11, 2024 | 29.87 | 29.92 | 29.85 | 29.85 | 22,652 | -0.33(-1.08%) |
Jun 10, 2024 | 30.06 | 30.24 | 30.03 | 30.18 | 25,643 | -0.08(-0.26%) |
Jun 07, 2024 | 30.52 | 30.59 | 30.26 | 30.26 | 16,707 | -0.37(-1.22%) |
Jun 06, 2024 | 30.65 | 30.70 | 30.63 | 30.63 | 16,663 | +0.08(+0.27%) |
Jun 05, 2024 | 30.52 | 30.55 | 30.48 | 30.55 | 13,882 | +0.18(+0.60%) |
Jun 04, 2024 | 30.41 | 30.41 | 30.31 | 30.37 | 21,163 | -0.10(-0.32%) |
Jun 03, 2024 | 30.51 | 30.53 | 30.45 | 30.47 | 13,539 | -0.06(-0.19%) |
May 31, 2024 | 30.44 | 30.52 | 30.33 | 30.52 | 26,399 | +0.19(+0.62%) |
May 30, 2024 | 30.34 | 30.39 | 30.33 | 30.34 | 17,022 | +0.18(+0.59%) |
May 29, 2024 | 30.24 | 30.24 | 30.16 | 30.16 | 6,979 | -0.52(-1.70%) |
May 28, 2024 | 30.75 | 30.75 | 30.60 | 30.68 | 14,944 | +0.07(+0.23%) |
May 24, 2024 | 30.55 | 30.71 | 30.55 | 30.61 | 27,946 | +0.26(+0.84%) |
May 23, 2024 | 30.57 | 30.61 | 30.36 | 30.36 | 10,842 | -0.16(-0.52%) |
May 22, 2024 | 30.55 | 30.63 | 30.52 | 30.52 | 22,222 | -0.34(-1.09%) |
May 21, 2024 | 30.89 | 30.95 | 30.85 | 30.85 | 14,119 | -0.12(-0.38%) |
May 20, 2024 | 31.06 | 31.06 | 30.95 | 30.97 | 28,414 | -0.07(-0.23%) |
May 17, 2024 | 30.98 | 31.04 | 30.98 | 31.04 | 21,302 | +0.21(+0.67%) |
May 16, 2024 | 30.92 | 31.37 | 30.81 | 30.83 | 200,507 | -0.02(-0.06%) |
May 15, 2024 | 30.81 | 30.93 | 30.72 | 30.85 | 171,072 | +0.23(+0.74%) |
May 14, 2024 | 30.44 | 30.65 | 30.44 | 30.62 | 23,918 | +0.24(+0.78%) |
May 13, 2024 | 30.48 | 30.51 | 30.38 | 30.39 | 16,476 | +0.10(+0.33%) |
May 10, 2024 | 30.32 | 30.34 | 30.27 | 30.29 | 18,095 | +0.11(+0.36%) |
May 09, 2024 | 30.05 | 30.21 | 30.02 | 30.18 | 26,021 | +0.32(+1.06%) |
May 08, 2024 | 29.80 | 29.90 | 29.80 | 29.86 | 18,907 | +0.07(+0.23%) |
May 07, 2024 | 29.84 | 29.90 | 29.80 | 29.80 | 22,055 | +0.09(+0.30%) |
May 06, 2024 | 29.72 | 29.76 | 29.69 | 29.71 | 15,692 | +0.18(+0.60%) |
May 03, 2024 | 29.45 | 29.53 | 29.40 | 29.53 | 17,238 | +0.31(+1.05%) |
May 02, 2024 | 29.05 | 29.28 | 29.05 | 29.22 | 18,286 | +0.22(+0.75%) |