Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 30.54 | 31.05 | 30.54 | 31.02 | 34,678 | +0.43(+1.41%) |
Jul 15, 2024 | 30.69 | 30.86 | 30.59 | 30.59 | 12,321 | +0.02(+0.07%) |
Jul 12, 2024 | 30.55 | 30.83 | 30.55 | 30.57 | 20,378 | +0.32(+1.06%) |
Jul 11, 2024 | 30.30 | 30.50 | 30.25 | 30.25 | 5,845 | +0.04(+0.13%) |
Jul 10, 2024 | 30.10 | 30.25 | 30.05 | 30.21 | 23,248 | +0.21(+0.70%) |
Jul 09, 2024 | 30.13 | 30.13 | 30.00 | 30.00 | 9,924 | -0.07(-0.23%) |
Jul 08, 2024 | 30.20 | 30.25 | 30.05 | 30.07 | 8,887 | -0.06(-0.20%) |
Jul 05, 2024 | 29.85 | 30.16 | 29.85 | 30.13 | 24,020 | +0.25(+0.84%) |
Jul 03, 2024 | 29.70 | 29.88 | 29.70 | 29.88 | 6,451 | +0.27(+0.91%) |
Jul 02, 2024 | 29.25 | 29.62 | 29.25 | 29.61 | 15,885 | +0.20(+0.68%) |
Jul 01, 2024 | 29.47 | 29.54 | 29.33 | 29.41 | 24,128 | -0.01(-0.03%) |
Jun 28, 2024 | 29.69 | 29.69 | 29.42 | 29.42 | 5,536 | -0.12(-0.41%) |
Jun 27, 2024 | 29.46 | 29.61 | 29.46 | 29.54 | 18,741 | +0.07(+0.24%) |
Jun 26, 2024 | 29.36 | 29.47 | 29.36 | 29.47 | 17,975 | +0.05(+0.17%) |
Jun 25, 2024 | 29.54 | 29.54 | 29.39 | 29.42 | 14,845 | +0.01(+0.03%) |
Jun 24, 2024 | 29.36 | 29.54 | 29.36 | 29.41 | 11,672 | +0.08(+0.27%) |
Jun 21, 2024 | 29.26 | 29.34 | 29.21 | 29.33 | 11,308 | -0.01(-0.03%) |
Jun 20, 2024 | 29.30 | 29.38 | 29.25 | 29.34 | 36,919 | -0.03(-0.10%) |
Jun 18, 2024 | 29.34 | 29.45 | 29.32 | 29.37 | 16,966 | -0.01(-0.03%) |
Jun 17, 2024 | 29.06 | 29.43 | 29.06 | 29.38 | 30,002 | +0.18(+0.62%) |
Jun 14, 2024 | 29.07 | 29.27 | 29.04 | 29.20 | 4,953 | -0.09(-0.31%) |
Jun 13, 2024 | 29.48 | 29.48 | 29.23 | 29.29 | 15,112 | -0.23(-0.78%) |
Jun 12, 2024 | 29.49 | 29.70 | 29.48 | 29.52 | 11,524 | +0.32(+1.10%) |
Jun 11, 2024 | 29.12 | 29.21 | 29.10 | 29.20 | 9,681 | -0.10(-0.34%) |
Jun 10, 2024 | 29.08 | 29.33 | 29.08 | 29.30 | 24,623 | +0.03(+0.10%) |
Jun 07, 2024 | 29.13 | 29.40 | 29.13 | 29.27 | 14,927 | -0.27(-0.91%) |
Jun 06, 2024 | 29.48 | 29.61 | 29.48 | 29.54 | 37,835 | +0.01(+0.03%) |
Jun 05, 2024 | 29.38 | 29.53 | 29.38 | 29.53 | 18,362 | +0.21(+0.71%) |
Jun 04, 2024 | 29.32 | 29.34 | 29.18 | 29.33 | 14,031 | -0.00(-0.02%) |
Jun 03, 2024 | 29.29 | 29.44 | 29.12 | 29.33 | 21,382 | +0.04(+0.14%) |
May 31, 2024 | 28.99 | 29.29 | 28.95 | 29.29 | 23,403 | +0.23(+0.80%) |
May 30, 2024 | 29.01 | 29.12 | 28.98 | 29.06 | 16,497 | +0.02(+0.05%) |
May 29, 2024 | 29.07 | 29.11 | 29.03 | 29.04 | 3,411 | -0.33(-1.12%) |
May 28, 2024 | 29.54 | 29.54 | 29.33 | 29.37 | 6,360 | -0.17(-0.58%) |
May 24, 2024 | 29.50 | 29.60 | 29.50 | 29.54 | 4,530 | +0.17(+0.58%) |
May 23, 2024 | 29.84 | 29.84 | 29.34 | 29.37 | 6,381 | -0.37(-1.24%) |
May 22, 2024 | 29.71 | 29.83 | 29.63 | 29.74 | 15,263 | -0.13(-0.44%) |
May 21, 2024 | 29.84 | 29.87 | 29.79 | 29.87 | 15,932 | -0.06(-0.21%) |
May 20, 2024 | 29.88 | 30.00 | 29.88 | 29.93 | 7,718 | +0.04(+0.14%) |
May 17, 2024 | 29.74 | 29.90 | 29.74 | 29.89 | 13,324 | +0.04(+0.14%) |
May 16, 2024 | 29.94 | 29.94 | 29.80 | 29.85 | 9,164 | -0.10(-0.34%) |
May 15, 2024 | 29.92 | 29.96 | 29.88 | 29.95 | 15,354 | +0.09(+0.31%) |
May 14, 2024 | 29.69 | 29.86 | 29.69 | 29.86 | 9,952 | +0.16(+0.53%) |
May 13, 2024 | 29.78 | 29.79 | 29.68 | 29.70 | 13,995 | -0.06(-0.22%) |
May 10, 2024 | 29.69 | 29.78 | 29.68 | 29.77 | 12,015 | +0.04(+0.13%) |
May 09, 2024 | 29.56 | 29.73 | 29.56 | 29.73 | 2,741 | +0.27(+0.90%) |
May 08, 2024 | 29.33 | 29.47 | 29.33 | 29.46 | 6,990 | -0.08(-0.26%) |
May 07, 2024 | 29.52 | 29.61 | 29.47 | 29.54 | 11,028 | +0.01(+0.03%) |
May 06, 2024 | 29.37 | 29.53 | 29.37 | 29.53 | 5,288 | +0.24(+0.82%) |
May 03, 2024 | 29.26 | 29.37 | 29.21 | 29.29 | 12,595 | +0.27(+0.93%) |
May 02, 2024 | 28.90 | 29.07 | 28.79 | 29.02 | 12,768 | +0.35(+1.22%) |