Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 30.90 | 31.00 | 30.89 | 30.89 | 6,833 | +0.06(+0.20%) |
Jul 11, 2024 | 30.87 | 30.92 | 30.81 | 30.83 | 5,751 | -0.08(-0.24%) |
Jul 10, 2024 | 30.81 | 30.92 | 30.80 | 30.91 | 84,277 | +0.10(+0.34%) |
Jul 09, 2024 | 30.85 | 30.85 | 30.77 | 30.80 | 2,518 | +0.03(+0.09%) |
Jul 08, 2024 | 30.83 | 30.83 | 30.77 | 30.77 | 2,105 | +0.01(+0.04%) |
Jul 05, 2024 | 30.68 | 30.76 | 30.68 | 30.76 | 4,930 | +0.09(+0.28%) |
Jul 03, 2024 | 30.60 | 30.68 | 30.60 | 30.68 | 4,174 | +0.08(+0.26%) |
Jul 02, 2024 | 30.55 | 30.60 | 30.50 | 30.60 | 5,914 | +0.07(+0.24%) |
Jul 01, 2024 | 30.46 | 30.54 | 30.43 | 30.52 | 6,690 | +0.05(+0.15%) |
Jun 28, 2024 | 30.58 | 30.63 | 30.46 | 30.48 | 8,527 | -0.02(-0.06%) |
Jun 27, 2024 | 30.52 | 30.55 | 30.47 | 30.50 | 4,178 | -0.01(-0.04%) |
Jun 26, 2024 | 30.41 | 30.51 | 30.41 | 30.51 | 7,454 | +0.02(+0.06%) |
Jun 25, 2024 | 30.35 | 30.49 | 30.35 | 30.49 | 12,897 | +0.07(+0.25%) |
Jun 24, 2024 | 30.41 | 30.51 | 30.41 | 30.42 | 345,412 | -0.01(-0.03%) |
Jun 21, 2024 | 30.51 | 30.51 | 30.38 | 30.42 | 2,657 | -0.02(-0.05%) |
Jun 20, 2024 | 30.50 | 30.51 | 30.41 | 30.44 | 5,375 | -0.08(-0.26%) |
Jun 18, 2024 | 30.39 | 30.52 | 30.39 | 30.52 | 5,457 | +0.09(+0.31%) |
Jun 17, 2024 | 30.32 | 30.49 | 30.32 | 30.43 | 4,797 | +0.14(+0.47%) |
Jun 14, 2024 | 30.27 | 30.33 | 30.23 | 30.28 | 3,327 | -0.01(-0.03%) |
Jun 13, 2024 | 30.23 | 30.33 | 30.22 | 30.29 | 1,713 | +0.03(+0.08%) |
Jun 12, 2024 | 30.36 | 30.36 | 30.20 | 30.27 | 17,005 | +0.11(+0.35%) |
Jun 11, 2024 | 30.05 | 30.16 | 30.03 | 30.16 | 9,481 | +0.05(+0.17%) |
Jun 10, 2024 | 29.95 | 30.12 | 29.95 | 30.11 | 8,360 | +0.07(+0.24%) |
Jun 07, 2024 | 30.08 | 30.13 | 30.03 | 30.03 | 5,924 | -0.03(-0.08%) |
Jun 06, 2024 | 30.02 | 30.08 | 30.00 | 30.06 | 49,835 | +0.00(+0.01%) |
Jun 05, 2024 | 29.88 | 30.08 | 29.88 | 30.06 | 12,274 | +0.17(+0.57%) |
Jun 04, 2024 | 29.82 | 29.89 | 29.79 | 29.89 | 11,655 | +0.06(+0.19%) |
Jun 03, 2024 | 29.83 | 29.83 | 29.67 | 29.83 | 7,432 | +0.05(+0.15%) |
May 31, 2024 | 29.68 | 29.78 | 29.57 | 29.78 | 14,965 | +0.10(+0.35%) |
May 30, 2024 | 29.75 | 29.77 | 29.66 | 29.68 | 25,207 | -0.12(-0.40%) |
May 29, 2024 | 29.80 | 29.84 | 29.76 | 29.80 | 25,601 | -0.13(-0.43%) |
May 28, 2024 | 30.00 | 30.00 | 29.77 | 29.93 | 16,463 | +0.06(+0.20%) |
May 24, 2024 | 29.81 | 29.90 | 29.81 | 29.87 | 12,960 | +0.13(+0.44%) |
May 23, 2024 | 29.88 | 29.92 | 29.73 | 29.74 | 9,097 | -0.10(-0.32%) |
May 22, 2024 | 29.93 | 29.93 | 29.81 | 29.84 | 32,199 | -0.09(-0.28%) |
May 21, 2024 | 29.88 | 29.92 | 29.80 | 29.92 | 11,260 | +0.01(+0.03%) |
May 20, 2024 | 29.90 | 29.92 | 29.78 | 29.91 | 195,700 | +0.09(+0.31%) |
May 17, 2024 | 29.76 | 29.86 | 29.76 | 29.82 | 23,489 | -0.00(-0.01%) |
May 16, 2024 | 29.86 | 29.90 | 29.80 | 29.82 | 26,794 | -0.05(-0.17%) |
May 15, 2024 | 29.70 | 29.91 | 29.70 | 29.87 | 59,120 | +0.13(+0.44%) |
May 14, 2024 | 29.55 | 29.74 | 29.55 | 29.74 | 24,134 | +0.15(+0.51%) |
May 13, 2024 | 29.76 | 29.76 | 29.55 | 29.59 | 149,659 | -0.02(-0.08%) |
May 10, 2024 | 30.12 | 30.12 | 29.55 | 29.61 | 12,617 | +0.00(+0.01%) |
May 09, 2024 | 29.32 | 29.61 | 29.27 | 29.61 | 83,206 | +0.13(+0.44%) |
May 08, 2024 | 29.54 | 29.57 | 29.46 | 29.48 | 22,671 | +0.00(+0.00%) |
May 07, 2024 | 29.56 | 29.56 | 29.47 | 29.48 | 20,979 | +0.03(+0.10%) |
May 06, 2024 | 29.35 | 29.48 | 29.35 | 29.45 | 20,843 | +0.16(+0.55%) |
May 03, 2024 | 29.28 | 29.34 | 29.21 | 29.29 | 18,673 | +0.19(+0.65%) |
May 02, 2024 | 29.06 | 29.14 | 28.98 | 29.10 | 16,673 | +0.14(+0.48%) |