Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.48 | 30.48 | 30.24 | 30.37 | 109,559 | -0.13(-0.43%) |
Jul 18, 2024 | 30.57 | 30.65 | 30.41 | 30.50 | 171,545 | +0.03(+0.10%) |
Jul 17, 2024 | 30.49 | 30.58 | 30.43 | 30.47 | 328,979 | +0.01(+0.03%) |
Jul 16, 2024 | 30.33 | 30.46 | 30.17 | 30.46 | 226,797 | +0.09(+0.30%) |
Jul 15, 2024 | 30.50 | 30.54 | 30.33 | 30.37 | 231,202 | -0.15(-0.49%) |
Jul 12, 2024 | 30.55 | 30.58 | 30.48 | 30.52 | 150,235 | +0.11(+0.36%) |
Jul 11, 2024 | 30.49 | 30.49 | 30.29 | 30.41 | 377,600 | +0.10(+0.33%) |
Jul 10, 2024 | 30.16 | 30.32 | 30.16 | 30.31 | 315,632 | +0.34(+1.13%) |
Jul 09, 2024 | 29.96 | 30.00 | 29.85 | 29.97 | 136,318 | +0.00(+0.00%) |
Jul 08, 2024 | 30.14 | 30.14 | 29.92 | 29.97 | 144,707 | -0.10(-0.33%) |
Jul 05, 2024 | 30.27 | 30.27 | 29.94 | 30.07 | 181,665 | +0.00(+0.00%) |
Jul 03, 2024 | 30.05 | 30.11 | 29.99 | 30.07 | 163,518 | +0.24(+0.80%) |
Jul 02, 2024 | 29.85 | 29.87 | 29.72 | 29.83 | 272,155 | -0.11(-0.37%) |
Jul 01, 2024 | 30.00 | 30.02 | 29.83 | 29.94 | 216,017 | +0.30(+1.01%) |
Jun 28, 2024 | 29.59 | 29.76 | 29.57 | 29.64 | 91,834 | -0.03(-0.10%) |
Jun 27, 2024 | 29.72 | 29.72 | 29.56 | 29.67 | 335,772 | +0.00(+0.00%) |
Jun 26, 2024 | 29.71 | 29.71 | 29.50 | 29.67 | 280,646 | -0.16(-0.54%) |
Jun 25, 2024 | 29.88 | 29.89 | 29.71 | 29.83 | 155,229 | +0.00(+0.00%) |
Jun 24, 2024 | 29.84 | 29.85 | 29.66 | 29.83 | 162,014 | +0.26(+0.88%) |
Jun 21, 2024 | 29.61 | 29.61 | 29.50 | 29.57 | 252,831 | -0.16(-0.54%) |
Jun 20, 2024 | 29.66 | 29.73 | 29.56 | 29.73 | 217,621 | +0.12(+0.41%) |
Jun 18, 2024 | 29.50 | 29.61 | 29.45 | 29.61 | 426,807 | +0.18(+0.61%) |
Jun 17, 2024 | 29.42 | 29.43 | 29.14 | 29.43 | 176,179 | +0.03(+0.10%) |
Jun 14, 2024 | 29.46 | 29.46 | 29.22 | 29.40 | 204,557 | -0.15(-0.51%) |
Jun 13, 2024 | 29.70 | 29.70 | 29.43 | 29.55 | 385,044 | -0.30(-1.01%) |
Jun 12, 2024 | 30.02 | 30.02 | 29.74 | 29.85 | 214,603 | +0.15(+0.51%) |
Jun 11, 2024 | 29.76 | 29.77 | 29.57 | 29.70 | 339,449 | -0.29(-0.97%) |
Jun 10, 2024 | 29.93 | 30.01 | 29.81 | 29.99 | 233,916 | +0.11(+0.37%) |
Jun 07, 2024 | 29.98 | 30.01 | 29.86 | 29.88 | 155,277 | -0.24(-0.80%) |
Jun 06, 2024 | 30.08 | 30.12 | 29.90 | 30.12 | 291,400 | +0.10(+0.33%) |
Jun 05, 2024 | 30.16 | 30.16 | 29.91 | 30.02 | 288,728 | -0.07(-0.23%) |
Jun 04, 2024 | 30.13 | 30.13 | 29.91 | 30.09 | 201,307 | +0.02(+0.07%) |
Jun 03, 2024 | 30.16 | 30.54 | 29.90 | 30.07 | 200,186 | -0.02(-0.07%) |
May 31, 2024 | 29.92 | 30.09 | 29.83 | 30.09 | 153,872 | +0.24(+0.79%) |
May 30, 2024 | 29.73 | 29.85 | 29.51 | 29.85 | 434,217 | +0.26(+0.87%) |
May 29, 2024 | 29.75 | 29.75 | 29.53 | 29.60 | 252,910 | -0.35(-1.18%) |
May 28, 2024 | 30.07 | 30.09 | 29.76 | 29.95 | 195,213 | +0.01(+0.03%) |
May 24, 2024 | 29.90 | 29.95 | 29.82 | 29.94 | 307,120 | +0.15(+0.50%) |
May 23, 2024 | 30.08 | 30.11 | 29.70 | 29.79 | 230,483 | -0.28(-0.92%) |
May 22, 2024 | 30.12 | 30.12 | 29.91 | 30.07 | 185,992 | -0.15(-0.49%) |
May 21, 2024 | 30.21 | 30.22 | 30.14 | 30.22 | 232,182 | -0.03(-0.10%) |
May 20, 2024 | 30.40 | 30.40 | 30.18 | 30.25 | 195,246 | -0.11(-0.36%) |
May 17, 2024 | 30.36 | 30.36 | 30.20 | 30.36 | 301,560 | +0.08(+0.26%) |
May 16, 2024 | 30.29 | 30.29 | 30.19 | 30.28 | 174,449 | +0.06(+0.20%) |
May 15, 2024 | 30.24 | 30.24 | 30.06 | 30.22 | 319,609 | +0.11(+0.36%) |
May 14, 2024 | 30.02 | 30.11 | 30.00 | 30.11 | 372,619 | +0.07(+0.23%) |
May 13, 2024 | 30.04 | 30.11 | 29.95 | 30.04 | 510,143 | +0.05(+0.16%) |
May 10, 2024 | 29.95 | 30.01 | 29.93 | 29.99 | 221,029 | +0.11(+0.36%) |
May 09, 2024 | 29.65 | 29.88 | 29.65 | 29.88 | 529,110 | +0.27(+0.90%) |
May 08, 2024 | 29.55 | 29.66 | 29.44 | 29.62 | 185,467 | +0.01(+0.03%) |
May 07, 2024 | 29.59 | 29.63 | 29.53 | 29.61 | 198,811 | +0.13(+0.43%) |
May 06, 2024 | 29.23 | 29.50 | 29.23 | 29.48 | 246,235 | +0.25(+0.84%) |
May 03, 2024 | 29.32 | 29.32 | 29.14 | 29.23 | 173,209 | +0.05(+0.17%) |
May 02, 2024 | 29.22 | 29.26 | 29.09 | 29.18 | 297,821 | +0.16(+0.54%) |