Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 30.82 | 30.82 | 30.47 | 30.47 | 1,237 | -0.01(-0.03%) |
Jul 24, 2024 | 30.90 | 30.90 | 30.48 | 30.48 | 2,164 | -1.23(-3.89%) |
Jul 23, 2024 | 31.72 | 31.80 | 31.70 | 31.71 | 11,883 | +0.11(+0.33%) |
Jul 22, 2024 | 31.49 | 31.61 | 31.49 | 31.61 | 5,527 | +0.52(+1.67%) |
Jul 19, 2024 | 31.24 | 31.24 | 31.09 | 31.09 | 2,001 | -0.12(-0.37%) |
Jul 18, 2024 | 31.79 | 31.79 | 31.04 | 31.21 | 77,199 | -0.49(-1.53%) |
Jul 17, 2024 | 32.24 | 32.40 | 31.69 | 31.69 | 6,122 | -1.00(-3.05%) |
Jul 16, 2024 | 32.53 | 32.72 | 32.30 | 32.69 | 57,740 | +0.43(+1.35%) |
Jul 15, 2024 | 32.29 | 32.54 | 32.13 | 32.26 | 14,019 | +0.37(+1.15%) |
Jul 12, 2024 | 31.96 | 32.09 | 31.89 | 31.89 | 3,871 | +0.47(+1.49%) |
Jul 11, 2024 | 31.39 | 31.42 | 31.35 | 31.42 | 2,366 | +0.13(+0.42%) |
Jul 10, 2024 | 31.22 | 31.29 | 31.22 | 31.29 | 1,476 | +0.40(+1.30%) |
Jul 09, 2024 | 31.04 | 31.04 | 30.89 | 30.89 | 4,250 | +0.02(+0.07%) |
Jul 08, 2024 | 30.82 | 30.89 | 30.80 | 30.87 | 2,052 | +0.15(+0.49%) |
Jul 05, 2024 | 30.98 | 30.98 | 30.67 | 30.72 | 3,032 | -0.08(-0.25%) |
Jul 03, 2024 | 30.56 | 30.81 | 30.54 | 30.79 | 2,828 | +0.41(+1.36%) |
Jul 02, 2024 | 30.22 | 30.38 | 30.18 | 30.38 | 5,859 | +0.07(+0.24%) |
Jul 01, 2024 | 30.53 | 30.53 | 30.31 | 30.31 | 1,393 | -0.10(-0.32%) |
Jun 28, 2024 | 30.46 | 30.46 | 30.39 | 30.41 | 4,356 | -0.00(-0.01%) |
Jun 27, 2024 | 30.38 | 30.43 | 30.33 | 30.41 | 2,525 | +0.02(+0.06%) |
Jun 26, 2024 | 30.31 | 30.39 | 30.23 | 30.39 | 1,501 | +0.08(+0.28%) |
Jun 25, 2024 | 30.06 | 30.31 | 30.06 | 30.31 | 2,413 | +0.22(+0.74%) |
Jun 24, 2024 | 30.21 | 30.21 | 30.09 | 30.09 | 1,708 | -0.04(-0.13%) |
Jun 21, 2024 | 30.09 | 30.12 | 30.00 | 30.12 | 4,260 | -0.24(-0.78%) |
Jun 20, 2024 | 30.80 | 30.80 | 30.34 | 30.36 | 7,723 | -0.39(-1.28%) |
Jun 18, 2024 | 30.71 | 30.78 | 30.71 | 30.76 | 2,633 | +0.24(+0.78%) |
Jun 17, 2024 | 30.24 | 30.55 | 30.24 | 30.52 | 980 | +0.22(+0.73%) |
Jun 14, 2024 | 30.31 | 30.33 | 30.30 | 30.30 | 19,507 | -0.42(-1.38%) |
Jun 13, 2024 | 30.66 | 30.72 | 30.66 | 30.72 | 402 | -0.13(-0.42%) |
Jun 12, 2024 | 30.78 | 30.89 | 30.71 | 30.85 | 3,549 | +0.58(+1.92%) |
Jun 11, 2024 | 30.07 | 30.31 | 30.07 | 30.27 | 5,573 | -0.03(-0.09%) |
Jun 10, 2024 | 30.16 | 30.30 | 30.16 | 30.30 | 8,542 | +0.26(+0.85%) |
Jun 07, 2024 | 30.20 | 30.20 | 30.04 | 30.04 | 1,209 | -0.32(-1.05%) |
Jun 06, 2024 | 30.52 | 30.55 | 30.36 | 30.36 | 988 | -0.08(-0.26%) |
Jun 05, 2024 | 29.95 | 30.44 | 29.95 | 30.44 | 2,016 | +0.83(+2.81%) |
Jun 04, 2024 | 29.51 | 29.61 | 29.51 | 29.61 | 1,305 | -0.54(-1.78%) |
Jun 03, 2024 | 30.36 | 30.36 | 30.12 | 30.14 | 300 | +0.07(+0.22%) |
May 31, 2024 | 30.47 | 30.47 | 29.83 | 30.08 | 2,612 | -0.21(-0.69%) |
May 30, 2024 | 30.45 | 30.46 | 30.21 | 30.29 | 6,646 | +0.14(+0.46%) |
May 29, 2024 | 30.01 | 30.24 | 30.01 | 30.15 | 1,811 | -0.23(-0.77%) |
May 28, 2024 | 30.40 | 30.40 | 30.28 | 30.38 | 3,296 | +0.08(+0.25%) |
May 24, 2024 | 30.20 | 30.38 | 30.20 | 30.31 | 2,158 | +0.43(+1.44%) |
May 23, 2024 | 30.30 | 30.30 | 29.88 | 29.88 | 1,550 | -0.26(-0.86%) |
May 22, 2024 | 30.31 | 30.33 | 30.03 | 30.14 | 21,304 | -0.45(-1.48%) |
May 21, 2024 | 30.53 | 30.64 | 30.53 | 30.59 | 789 | -0.14(-0.47%) |
May 20, 2024 | 30.70 | 30.75 | 30.65 | 30.73 | 3,928 | +0.37(+1.22%) |
May 17, 2024 | 30.34 | 30.36 | 30.34 | 30.36 | 204 | +0.14(+0.45%) |
May 16, 2024 | 30.55 | 30.55 | 30.23 | 30.23 | 1,022 | -0.23(-0.76%) |
May 15, 2024 | 30.23 | 30.46 | 30.21 | 30.46 | 2,958 | +0.59(+1.98%) |
May 14, 2024 | 29.50 | 29.86 | 29.48 | 29.86 | 3,680 | +0.53(+1.79%) |
May 13, 2024 | 29.24 | 29.47 | 29.24 | 29.34 | 1,788 | +0.30(+1.02%) |
May 10, 2024 | 28.99 | 29.04 | 28.99 | 29.04 | 2,073 | +0.07(+0.23%) |
May 09, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 5 | +0.70(+2.47%) |
May 08, 2024 | 28.29 | 28.33 | 28.28 | 28.28 | 819 | -0.06(-0.22%) |
May 07, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 193 | +0.09(+0.33%) |
May 06, 2024 | 28.16 | 28.28 | 28.16 | 28.25 | 1,491 | +0.47(+1.70%) |
May 03, 2024 | 27.73 | 27.80 | 27.73 | 27.78 | 1,498 | +0.54(+1.97%) |
May 02, 2024 | 27.31 | 27.31 | 27.24 | 27.24 | 1,001 | +0.43(+1.59%) |