Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 30.89 | 30.91 | 30.81 | 30.81 | 8,281 | -0.32(-1.04%) |
Jul 22, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 175 | +0.09(+0.27%) |
Jul 19, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 0 | -0.15(-0.48%) |
Jul 18, 2024 | 31.42 | 31.43 | 31.20 | 31.20 | 1,533 | -0.26(-0.82%) |
Jul 17, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 70 | +0.11(+0.35%) |
Jul 16, 2024 | 31.15 | 31.35 | 31.13 | 31.35 | 3,715 | +0.24(+0.77%) |
Jul 15, 2024 | 31.20 | 31.20 | 31.11 | 31.11 | 576 | -0.13(-0.42%) |
Jul 12, 2024 | 31.30 | 31.30 | 31.24 | 31.24 | 346 | +0.19(+0.61%) |
Jul 11, 2024 | 30.86 | 31.07 | 30.86 | 31.05 | 2,996 | +0.36(+1.16%) |
Jul 10, 2024 | 30.54 | 30.70 | 30.53 | 30.70 | 561 | +0.34(+1.12%) |
Jul 09, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 11 | -0.07(-0.22%) |
Jul 08, 2024 | 30.45 | 30.45 | 30.38 | 30.42 | 940 | -0.12(-0.41%) |
Jul 05, 2024 | 30.50 | 30.55 | 30.50 | 30.55 | 484 | +0.08(+0.27%) |
Jul 03, 2024 | 30.52 | 30.52 | 30.46 | 30.46 | 613 | +0.32(+1.05%) |
Jul 02, 2024 | 30.10 | 30.19 | 30.05 | 30.15 | 1,159 | +0.05(+0.17%) |
Jul 01, 2024 | 30.14 | 30.14 | 30.07 | 30.10 | 557 | -0.06(-0.19%) |
Jun 28, 2024 | 30.20 | 30.20 | 30.06 | 30.15 | 847 | +0.05(+0.18%) |
Jun 27, 2024 | 30.09 | 30.11 | 30.02 | 30.10 | 1,335 | +0.03(+0.10%) |
Jun 26, 2024 | 29.99 | 30.07 | 29.99 | 30.07 | 982 | -0.10(-0.32%) |
Jun 25, 2024 | 30.16 | 30.17 | 30.14 | 30.17 | 527 | -0.16(-0.53%) |
Jun 24, 2024 | 30.19 | 30.36 | 30.19 | 30.33 | 761 | +0.36(+1.19%) |
Jun 21, 2024 | 29.96 | 29.97 | 29.96 | 29.97 | 252 | -0.08(-0.28%) |
Jun 20, 2024 | 30.05 | 30.06 | 30.00 | 30.06 | 595 | +0.17(+0.57%) |
Jun 18, 2024 | 29.88 | 29.88 | 29.81 | 29.88 | 1,543 | +0.15(+0.50%) |
Jun 17, 2024 | 29.59 | 29.74 | 29.56 | 29.74 | 4,098 | -0.06(-0.20%) |
Jun 14, 2024 | 29.63 | 29.82 | 29.63 | 29.79 | 941 | -0.16(-0.53%) |
Jun 13, 2024 | 29.91 | 29.95 | 29.88 | 29.95 | 599 | -0.19(-0.65%) |
Jun 12, 2024 | 30.43 | 30.43 | 30.15 | 30.15 | 2,151 | +0.05(+0.16%) |
Jun 11, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 135 | -0.31(-1.01%) |
Jun 10, 2024 | 30.43 | 30.43 | 30.40 | 30.40 | 367 | +0.13(+0.45%) |
Jun 07, 2024 | 30.47 | 30.51 | 30.27 | 30.27 | 632 | -0.46(-1.50%) |
Jun 06, 2024 | 30.71 | 30.73 | 30.63 | 30.73 | 1,315 | +0.10(+0.32%) |
Jun 05, 2024 | 30.54 | 30.65 | 30.54 | 30.63 | 923 | +0.06(+0.19%) |
Jun 04, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 150 | -0.17(-0.55%) |
Jun 03, 2024 | 30.90 | 30.90 | 30.67 | 30.75 | 1,608 | -0.21(-0.69%) |
May 31, 2024 | 30.67 | 30.97 | 30.66 | 30.96 | 920 | +0.45(+1.47%) |
May 30, 2024 | 30.48 | 30.51 | 30.48 | 30.51 | 102 | +0.29(+0.97%) |
May 29, 2024 | 30.26 | 30.26 | 30.21 | 30.22 | 703 | -0.45(-1.48%) |
May 28, 2024 | 30.80 | 30.80 | 30.62 | 30.67 | 371 | -0.01(-0.02%) |
May 24, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 101 | +0.14(+0.46%) |
May 23, 2024 | 31.03 | 31.03 | 30.54 | 30.54 | 123 | -0.40(-1.28%) |
May 22, 2024 | 30.88 | 30.93 | 30.88 | 30.93 | 519 | -0.32(-1.04%) |
May 21, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 56 | -0.07(-0.21%) |
May 20, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 170 | -0.02(-0.07%) |
May 17, 2024 | 31.27 | 31.37 | 31.27 | 31.34 | 403 | +0.15(+0.48%) |
May 16, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 39 | -0.01(-0.05%) |
May 15, 2024 | 31.11 | 31.21 | 31.11 | 31.21 | 240 | +0.14(+0.45%) |
May 14, 2024 | 31.06 | 31.07 | 30.97 | 31.07 | 1,159 | +0.13(+0.42%) |
May 13, 2024 | 30.93 | 30.94 | 30.93 | 30.94 | 599 | -0.02(-0.07%) |
May 10, 2024 | 31.00 | 31.00 | 30.96 | 30.96 | 280 | +0.03(+0.08%) |
May 09, 2024 | 30.77 | 30.95 | 30.77 | 30.94 | 21,587 | +0.38(+1.24%) |
May 08, 2024 | 30.55 | 30.56 | 30.54 | 30.56 | 976 | -0.05(-0.18%) |
May 07, 2024 | 30.61 | 30.62 | 30.61 | 30.61 | 319 | +0.11(+0.37%) |
May 06, 2024 | 30.47 | 30.50 | 30.47 | 30.50 | 404 | +0.18(+0.58%) |
May 03, 2024 | 30.38 | 30.38 | 30.29 | 30.32 | 2,343 | +0.20(+0.68%) |
May 02, 2024 | 30.12 | 30.12 | 30.11 | 30.12 | 250 | +0.34(+1.14%) |