Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 325 | +0.48(+1.62%) |
Jul 30, 2024 | 29.92 | 29.92 | 29.59 | 29.67 | 4,817 | -0.15(-0.50%) |
Jul 29, 2024 | 29.91 | 29.91 | 29.82 | 29.82 | 2,335 | +0.04(+0.13%) |
Jul 26, 2024 | 29.66 | 29.86 | 29.66 | 29.78 | 2,014 | +0.38(+1.29%) |
Jul 25, 2024 | 29.52 | 29.81 | 29.40 | 29.40 | 2,442 | -0.10(-0.32%) |
Jul 24, 2024 | 29.72 | 29.72 | 29.50 | 29.50 | 423 | -0.67(-2.24%) |
Jul 23, 2024 | 30.27 | 30.27 | 30.17 | 30.17 | 1,032 | -0.05(-0.17%) |
Jul 22, 2024 | 30.13 | 30.22 | 30.13 | 30.22 | 2,533 | +0.30(+1.00%) |
Jul 19, 2024 | 30.10 | 30.13 | 29.92 | 29.92 | 62,133 | -0.28(-0.91%) |
Jul 18, 2024 | 30.49 | 30.54 | 30.13 | 30.20 | 276,469 | -0.25(-0.82%) |
Jul 17, 2024 | 30.47 | 30.47 | 30.43 | 30.44 | 1,002 | -0.36(-1.15%) |
Jul 16, 2024 | 30.69 | 30.80 | 30.69 | 30.80 | 674 | +0.25(+0.82%) |
Jul 15, 2024 | 30.71 | 30.71 | 30.55 | 30.55 | 1,491 | +0.08(+0.26%) |
Jul 12, 2024 | 30.57 | 30.67 | 30.47 | 30.47 | 1,783 | +0.13(+0.43%) |
Jul 11, 2024 | 30.31 | 30.36 | 30.31 | 30.34 | 2,487 | -0.23(-0.75%) |
Jul 10, 2024 | 30.38 | 30.57 | 30.38 | 30.57 | 1,750 | +0.29(+0.97%) |
Jul 09, 2024 | 30.32 | 30.32 | 30.28 | 30.28 | 656 | +0.01(+0.02%) |
Jul 08, 2024 | 30.24 | 30.27 | 30.24 | 30.27 | 990 | +0.01(+0.02%) |
Jul 05, 2024 | 30.10 | 30.26 | 30.10 | 30.26 | 2,038 | +0.18(+0.59%) |
Jul 03, 2024 | 29.99 | 30.09 | 29.99 | 30.09 | 6,826 | +0.14(+0.45%) |
Jul 02, 2024 | 29.92 | 29.95 | 29.92 | 29.95 | 838 | +0.15(+0.51%) |
Jul 01, 2024 | 29.73 | 29.80 | 29.69 | 29.80 | 1,310 | +0.08(+0.25%) |
Jun 28, 2024 | 29.98 | 29.98 | 29.69 | 29.72 | 938 | -0.13(-0.42%) |
Jun 27, 2024 | 29.80 | 29.88 | 29.80 | 29.85 | 1,455 | -0.03(-0.10%) |
Jun 26, 2024 | 29.81 | 29.88 | 29.81 | 29.88 | 1,189 | +0.07(+0.23%) |
Jun 25, 2024 | 29.74 | 29.81 | 29.74 | 29.81 | 2,206 | +0.07(+0.23%) |
Jun 24, 2024 | 29.80 | 29.86 | 29.74 | 29.74 | 1,347 | -0.07(-0.24%) |
Jun 21, 2024 | 29.79 | 29.81 | 29.79 | 29.81 | 996 | +0.00(+0.01%) |
Jun 20, 2024 | 29.89 | 29.89 | 29.77 | 29.81 | 3,232 | -0.04(-0.12%) |
Jun 18, 2024 | 29.83 | 29.84 | 29.80 | 29.84 | 2,006 | +0.06(+0.20%) |
Jun 17, 2024 | 29.50 | 29.79 | 29.48 | 29.79 | 9,765 | +0.27(+0.91%) |
Jun 14, 2024 | 29.47 | 29.52 | 29.47 | 29.52 | 3,019 | -0.07(-0.23%) |
Jun 13, 2024 | 29.51 | 29.59 | 29.51 | 29.59 | 514 | +0.02(+0.06%) |
Jun 12, 2024 | 29.61 | 29.62 | 29.55 | 29.57 | 1,072 | +0.25(+0.86%) |
Jun 11, 2024 | 29.17 | 29.32 | 29.17 | 29.32 | 727 | +0.08(+0.27%) |
Jun 10, 2024 | 29.15 | 29.24 | 29.14 | 29.24 | 1,311 | +0.05(+0.18%) |
Jun 07, 2024 | 29.21 | 29.21 | 29.19 | 29.19 | 1,754 | -0.00(-0.00%) |
Jun 06, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 384 | +0.01(+0.02%) |
Jun 05, 2024 | 28.99 | 29.18 | 28.99 | 29.18 | 5,466 | +0.30(+1.04%) |
Jun 04, 2024 | 28.76 | 28.88 | 28.75 | 28.88 | 838 | +0.07(+0.25%) |
Jun 03, 2024 | 28.90 | 28.90 | 28.65 | 28.81 | 4,217 | +0.01(+0.04%) |
May 31, 2024 | 28.44 | 28.80 | 28.44 | 28.80 | 251,163 | +0.22(+0.78%) |
May 30, 2024 | 28.62 | 28.62 | 28.57 | 28.57 | 1,490 | -0.23(-0.79%) |
May 29, 2024 | 28.68 | 28.82 | 28.68 | 28.80 | 997 | -0.09(-0.30%) |
May 28, 2024 | 28.89 | 28.89 | 28.84 | 28.89 | 3,836 | -0.02(-0.07%) |
May 24, 2024 | 28.95 | 28.95 | 28.91 | 28.91 | 1,153 | +0.19(+0.66%) |
May 23, 2024 | 29.00 | 29.00 | 28.72 | 28.72 | 1,660 | -0.22(-0.75%) |
May 22, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 841 | -0.10(-0.34%) |
May 21, 2024 | 28.96 | 29.04 | 28.96 | 29.04 | 792 | +0.05(+0.19%) |
May 20, 2024 | 29.06 | 29.07 | 28.98 | 28.98 | 1,390 | +0.02(+0.08%) |
May 17, 2024 | 28.94 | 28.96 | 28.89 | 28.96 | 795 | -0.01(-0.02%) |
May 16, 2024 | 28.99 | 29.00 | 28.96 | 28.96 | 3,742 | -0.05(-0.17%) |
May 15, 2024 | 28.87 | 29.01 | 28.87 | 29.01 | 1,888 | +0.28(+0.98%) |
May 14, 2024 | 28.62 | 28.73 | 28.62 | 28.73 | 463 | +0.14(+0.49%) |
May 13, 2024 | 28.65 | 28.65 | 28.58 | 28.59 | 2,467 | -0.02(-0.08%) |
May 10, 2024 | 28.55 | 28.61 | 28.55 | 28.61 | 3,609 | +0.08(+0.27%) |
May 09, 2024 | 28.49 | 28.54 | 28.49 | 28.54 | 3,742 | +0.14(+0.50%) |
May 08, 2024 | 28.34 | 28.39 | 28.34 | 28.39 | 1,955 | +0.01(+0.05%) |
May 07, 2024 | 28.40 | 28.44 | 28.36 | 28.38 | 304,886 | +0.08(+0.28%) |
May 06, 2024 | 28.19 | 28.30 | 28.19 | 28.30 | 3,952 | +0.25(+0.90%) |
May 03, 2024 | 28.01 | 28.07 | 28.01 | 28.05 | 4,861 | +0.33(+1.20%) |
May 02, 2024 | 27.58 | 27.76 | 27.58 | 27.71 | 3,945 | +0.21(+0.75%) |