Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 30.29 | 30.35 | 30.22 | 30.35 | 28,867 | +0.12(+0.40%) |
Jul 15, 2024 | 30.29 | 30.34 | 30.23 | 30.23 | 9,694 | +0.17(+0.57%) |
Jul 12, 2024 | 29.96 | 30.28 | 29.96 | 30.06 | 34,155 | +0.11(+0.37%) |
Jul 11, 2024 | 30.13 | 30.14 | 29.92 | 29.95 | 18,344 | -0.24(-0.79%) |
Jul 10, 2024 | 29.96 | 30.19 | 29.96 | 30.19 | 11,741 | +0.30(+1.00%) |
Jul 09, 2024 | 29.86 | 29.89 | 29.86 | 29.89 | 1,971 | +0.04(+0.13%) |
Jul 08, 2024 | 29.86 | 29.97 | 29.82 | 29.85 | 33,583 | +0.02(+0.07%) |
Jul 05, 2024 | 29.68 | 29.84 | 29.67 | 29.83 | 7,999 | +0.18(+0.61%) |
Jul 03, 2024 | 29.60 | 29.65 | 29.53 | 29.65 | 12,022 | +0.10(+0.35%) |
Jul 02, 2024 | 29.41 | 29.55 | 29.37 | 29.55 | 11,819 | +0.08(+0.26%) |
Jul 01, 2024 | 29.49 | 29.49 | 29.34 | 29.47 | 8,286 | -0.11(-0.37%) |
Jun 28, 2024 | 29.74 | 29.84 | 29.58 | 29.58 | 11,181 | -0.09(-0.30%) |
Jun 27, 2024 | 29.69 | 29.69 | 29.59 | 29.67 | 16,273 | +0.00(+0.00%) |
Jun 26, 2024 | 29.54 | 29.67 | 29.50 | 29.67 | 5,784 | +0.04(+0.13%) |
Jun 25, 2024 | 29.61 | 29.63 | 29.51 | 29.63 | 52,020 | +0.10(+0.34%) |
Jun 24, 2024 | 29.63 | 29.70 | 29.52 | 29.53 | 22,403 | -0.05(-0.17%) |
Jun 21, 2024 | 29.50 | 29.60 | 29.50 | 29.58 | 3,248 | +0.03(+0.10%) |
Jun 20, 2024 | 29.60 | 29.67 | 29.51 | 29.55 | 16,068 | -0.06(-0.20%) |
Jun 18, 2024 | 29.63 | 29.63 | 29.52 | 29.61 | 20,250 | +0.08(+0.27%) |
Jun 17, 2024 | 29.32 | 29.59 | 29.22 | 29.53 | 35,430 | +0.22(+0.75%) |
Jun 14, 2024 | 29.16 | 29.31 | 29.16 | 29.31 | 8,921 | +0.00(+0.00%) |
Jun 13, 2024 | 29.35 | 29.35 | 29.14 | 29.31 | 15,509 | +0.07(+0.24%) |
Jun 12, 2024 | 29.34 | 29.35 | 29.24 | 29.24 | 17,848 | +0.14(+0.48%) |
Jun 11, 2024 | 28.94 | 29.10 | 28.77 | 29.10 | 10,926 | +0.10(+0.34%) |
Jun 10, 2024 | 28.92 | 29.00 | 28.81 | 29.00 | 10,175 | +0.09(+0.31%) |
Jun 07, 2024 | 28.91 | 29.00 | 28.81 | 28.91 | 21,810 | +0.02(+0.09%) |
Jun 06, 2024 | 28.88 | 28.91 | 28.85 | 28.89 | 4,343 | +0.03(+0.09%) |
Jun 05, 2024 | 28.72 | 28.86 | 28.66 | 28.86 | 6,773 | +0.27(+0.93%) |
Jun 04, 2024 | 28.42 | 28.64 | 28.41 | 28.59 | 23,396 | +0.12(+0.44%) |
Jun 03, 2024 | 28.57 | 28.62 | 28.32 | 28.47 | 20,014 | -0.02(-0.09%) |
May 31, 2024 | 28.37 | 28.49 | 28.10 | 28.49 | 20,139 | +0.24(+0.86%) |
May 30, 2024 | 28.27 | 28.36 | 28.25 | 28.25 | 12,811 | -0.11(-0.39%) |
May 29, 2024 | 28.55 | 28.55 | 28.36 | 28.36 | 8,895 | -0.16(-0.55%) |
May 28, 2024 | 28.63 | 28.63 | 28.52 | 28.52 | 3,864 | -0.03(-0.10%) |
May 24, 2024 | 28.59 | 28.63 | 28.47 | 28.55 | 52,093 | +0.11(+0.40%) |
May 23, 2024 | 28.69 | 28.71 | 28.43 | 28.43 | 417,251 | -0.15(-0.54%) |
May 22, 2024 | 28.73 | 28.73 | 28.58 | 28.59 | 6,617 | -0.15(-0.51%) |
May 21, 2024 | 28.69 | 28.75 | 28.65 | 28.73 | 4,420 | +0.04(+0.15%) |
May 20, 2024 | 28.82 | 28.82 | 28.69 | 28.69 | 16,397 | +0.02(+0.08%) |
May 17, 2024 | 28.85 | 28.85 | 28.62 | 28.67 | 6,840 | -0.02(-0.07%) |
May 16, 2024 | 28.71 | 28.74 | 28.67 | 28.68 | 8,314 | +0.00(+0.00%) |
May 15, 2024 | 28.57 | 28.69 | 28.52 | 28.68 | 22,936 | +0.25(+0.87%) |
May 14, 2024 | 28.39 | 28.45 | 28.30 | 28.44 | 15,275 | +0.12(+0.43%) |
May 13, 2024 | 28.37 | 28.38 | 28.29 | 28.32 | 18,710 | +0.03(+0.11%) |
May 10, 2024 | 28.33 | 28.33 | 28.23 | 28.28 | 7,414 | +0.05(+0.19%) |
May 09, 2024 | 28.07 | 28.23 | 28.07 | 28.23 | 6,755 | +0.09(+0.32%) |
May 08, 2024 | 28.12 | 28.14 | 28.07 | 28.14 | 9,165 | +0.02(+0.07%) |
May 07, 2024 | 28.13 | 28.16 | 28.07 | 28.12 | 42,065 | +0.12(+0.42%) |
May 06, 2024 | 27.94 | 28.00 | 27.91 | 28.00 | 4,861 | +0.20(+0.72%) |
May 03, 2024 | 27.86 | 27.86 | 27.68 | 27.80 | 14,651 | +0.34(+1.23%) |
May 02, 2024 | 27.41 | 27.48 | 27.37 | 27.47 | 4,909 | +0.18(+0.65%) |