Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 30.80 | 30.94 | 30.51 | 30.52 | 4,827 | -0.55(-1.79%) |
Jul 23, 2024 | 31.11 | 31.21 | 31.08 | 31.08 | 4,985 | -0.06(-0.20%) |
Jul 22, 2024 | 31.11 | 31.20 | 30.99 | 31.14 | 5,356 | +0.15(+0.50%) |
Jul 19, 2024 | 31.05 | 31.05 | 30.96 | 30.99 | 3,386 | -0.21(-0.68%) |
Jul 18, 2024 | 31.36 | 31.40 | 31.11 | 31.20 | 9,705 | -0.12(-0.39%) |
Jul 17, 2024 | 31.45 | 31.45 | 31.29 | 31.32 | 9,821 | -0.23(-0.72%) |
Jul 16, 2024 | 31.45 | 31.59 | 31.45 | 31.55 | 39,677 | +0.14(+0.44%) |
Jul 15, 2024 | 31.40 | 31.55 | 31.40 | 31.41 | 20,142 | -0.02(-0.05%) |
Jul 12, 2024 | 31.41 | 31.48 | 31.38 | 31.43 | 1,093 | +0.15(+0.47%) |
Jul 11, 2024 | 31.48 | 31.48 | 31.27 | 31.28 | 4,531 | -0.09(-0.28%) |
Jul 10, 2024 | 31.24 | 31.38 | 31.24 | 31.37 | 2,818 | +0.14(+0.44%) |
Jul 09, 2024 | 31.22 | 31.30 | 31.21 | 31.23 | 2,742 | +0.03(+0.09%) |
Jul 08, 2024 | 31.14 | 31.22 | 31.14 | 31.21 | 1,410 | +0.06(+0.18%) |
Jul 05, 2024 | 31.05 | 31.24 | 31.05 | 31.15 | 32,142 | +0.07(+0.22%) |
Jul 03, 2024 | 30.95 | 31.08 | 30.95 | 31.08 | 697 | +0.13(+0.42%) |
Jul 02, 2024 | 30.68 | 30.95 | 30.68 | 30.95 | 3,558 | +0.13(+0.42%) |
Jul 01, 2024 | 30.78 | 30.86 | 30.75 | 30.82 | 6,180 | +0.04(+0.14%) |
Jun 28, 2024 | 31.00 | 31.00 | 30.78 | 30.78 | 2,214 | -0.05(-0.15%) |
Jun 27, 2024 | 30.91 | 30.91 | 30.80 | 30.83 | 6,410 | -0.03(-0.11%) |
Jun 26, 2024 | 30.74 | 30.91 | 30.69 | 30.86 | 4,426 | +0.10(+0.32%) |
Jun 25, 2024 | 30.69 | 30.81 | 30.65 | 30.76 | 13,616 | +0.09(+0.28%) |
Jun 24, 2024 | 30.82 | 30.82 | 30.65 | 30.67 | 7,996 | -0.06(-0.18%) |
Jun 21, 2024 | 30.80 | 30.80 | 30.68 | 30.73 | 5,168 | -0.02(-0.05%) |
Jun 20, 2024 | 30.81 | 30.83 | 30.69 | 30.75 | 4,456 | -0.03(-0.10%) |
Jun 18, 2024 | 30.80 | 30.82 | 30.74 | 30.78 | 2,582 | +0.04(+0.15%) |
Jun 17, 2024 | 30.66 | 30.79 | 30.58 | 30.73 | 2,990 | +0.12(+0.38%) |
Jun 14, 2024 | 30.57 | 30.64 | 30.50 | 30.61 | 2,074 | +0.01(+0.03%) |
Jun 13, 2024 | 30.68 | 30.68 | 30.54 | 30.61 | 4,432 | +0.02(+0.05%) |
Jun 12, 2024 | 30.53 | 30.65 | 30.47 | 30.59 | 8,878 | +0.26(+0.85%) |
Jun 11, 2024 | 30.26 | 30.34 | 30.21 | 30.33 | 4,261 | +0.02(+0.07%) |
Jun 10, 2024 | 30.31 | 30.36 | 30.20 | 30.31 | 5,632 | -0.00(-0.01%) |
Jun 07, 2024 | 30.33 | 30.36 | 30.26 | 30.31 | 3,684 | +0.05(+0.15%) |
Jun 06, 2024 | 30.25 | 30.34 | 30.23 | 30.27 | 9,437 | +0.02(+0.05%) |
Jun 05, 2024 | 30.21 | 30.30 | 30.15 | 30.25 | 5,269 | +0.24(+0.79%) |
Jun 04, 2024 | 29.86 | 30.01 | 29.86 | 30.01 | 6,091 | +0.06(+0.19%) |
Jun 03, 2024 | 30.03 | 30.07 | 29.88 | 29.96 | 2,650 | +0.02(+0.07%) |
May 31, 2024 | 29.79 | 29.94 | 29.59 | 29.94 | 3,673 | +0.15(+0.50%) |
May 30, 2024 | 29.85 | 29.87 | 29.68 | 29.79 | 14,433 | -0.14(-0.46%) |
May 29, 2024 | 29.86 | 29.99 | 29.86 | 29.92 | 2,451 | -0.12(-0.39%) |
May 28, 2024 | 30.09 | 30.10 | 30.00 | 30.04 | 4,173 | +0.03(+0.11%) |
May 24, 2024 | 29.90 | 30.10 | 29.90 | 30.01 | 1,972 | +0.11(+0.36%) |
May 23, 2024 | 30.16 | 30.16 | 29.90 | 29.90 | 2,696 | -0.11(-0.35%) |
May 22, 2024 | 30.14 | 30.14 | 29.98 | 30.01 | 2,990 | -0.09(-0.30%) |
May 21, 2024 | 30.08 | 30.12 | 29.98 | 30.10 | 3,784 | +0.08(+0.25%) |
May 20, 2024 | 29.99 | 30.09 | 29.99 | 30.02 | 1,916 | +0.03(+0.08%) |
May 17, 2024 | 30.02 | 30.07 | 29.94 | 30.00 | 5,516 | -0.04(-0.14%) |
May 16, 2024 | 30.07 | 30.14 | 30.01 | 30.04 | 5,372 | -0.01(-0.02%) |
May 15, 2024 | 29.96 | 30.05 | 29.94 | 30.05 | 2,957 | +0.18(+0.61%) |
May 14, 2024 | 29.83 | 29.90 | 29.80 | 29.87 | 2,239 | +0.07(+0.22%) |
May 13, 2024 | 29.80 | 29.83 | 29.75 | 29.80 | 4,652 | -0.04(-0.12%) |
May 10, 2024 | 29.81 | 29.84 | 29.72 | 29.84 | 7,068 | +0.09(+0.31%) |
May 09, 2024 | 29.70 | 29.80 | 29.67 | 29.74 | 4,565 | +0.03(+0.09%) |
May 08, 2024 | 29.68 | 29.74 | 29.62 | 29.72 | 9,261 | +0.05(+0.16%) |
May 07, 2024 | 29.73 | 29.73 | 29.61 | 29.67 | 6,487 | +0.04(+0.14%) |
May 06, 2024 | 29.56 | 29.67 | 29.55 | 29.63 | 8,917 | +0.16(+0.55%) |
May 03, 2024 | 29.51 | 29.53 | 29.40 | 29.47 | 8,780 | +0.27(+0.94%) |
May 02, 2024 | 29.24 | 29.24 | 29.06 | 29.19 | 3,929 | +0.15(+0.52%) |