Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 29.99 | 30.13 | 29.99 | 30.09 | 4,815 | +0.16(+0.55%) |
Jul 19, 2024 | 29.95 | 29.95 | 29.89 | 29.93 | 570 | -0.18(-0.61%) |
Jul 18, 2024 | 30.29 | 30.34 | 30.07 | 30.11 | 54,959 | -0.20(-0.66%) |
Jul 17, 2024 | 30.36 | 30.36 | 30.26 | 30.32 | 383,911 | -0.35(-1.14%) |
Jul 16, 2024 | 30.48 | 30.67 | 30.48 | 30.66 | 13,282 | +0.17(+0.57%) |
Jul 15, 2024 | 30.58 | 30.60 | 30.45 | 30.49 | 7,098 | -0.20(-0.65%) |
Jul 12, 2024 | 30.68 | 30.78 | 30.67 | 30.69 | 13,866 | +0.07(+0.24%) |
Jul 11, 2024 | 30.62 | 30.71 | 30.57 | 30.62 | 10,419 | +0.08(+0.25%) |
Jul 10, 2024 | 30.51 | 30.55 | 30.43 | 30.54 | 6,756 | +0.13(+0.42%) |
Jul 09, 2024 | 30.37 | 30.42 | 30.36 | 30.41 | 6,957 | +0.10(+0.32%) |
Jul 08, 2024 | 30.32 | 30.32 | 30.27 | 30.31 | 5,956 | +0.04(+0.12%) |
Jul 05, 2024 | 30.20 | 30.32 | 30.20 | 30.28 | 4,591 | +0.08(+0.26%) |
Jul 03, 2024 | 30.21 | 30.27 | 30.15 | 30.20 | 4,232 | +0.25(+0.83%) |
Jul 02, 2024 | 29.77 | 29.96 | 29.77 | 29.96 | 8,040 | +0.06(+0.20%) |
Jul 01, 2024 | 29.95 | 29.95 | 29.85 | 29.89 | 3,756 | +0.07(+0.22%) |
Jun 28, 2024 | 29.93 | 29.93 | 29.81 | 29.83 | 17,065 | +0.02(+0.07%) |
Jun 27, 2024 | 29.87 | 29.87 | 29.81 | 29.81 | 2,964 | -0.03(-0.10%) |
Jun 26, 2024 | 29.79 | 29.87 | 29.73 | 29.84 | 6,325 | +0.01(+0.02%) |
Jun 25, 2024 | 29.64 | 29.85 | 29.64 | 29.83 | 31,845 | -0.04(-0.15%) |
Jun 24, 2024 | 29.94 | 29.96 | 29.84 | 29.88 | 5,351 | +0.02(+0.07%) |
Jun 21, 2024 | 29.84 | 29.90 | 29.84 | 29.86 | 31,686 | -0.07(-0.25%) |
Jun 20, 2024 | 30.02 | 30.03 | 29.89 | 29.93 | 9,177 | -0.06(-0.20%) |
Jun 18, 2024 | 29.77 | 30.00 | 29.77 | 30.00 | 19,044 | +0.22(+0.72%) |
Jun 17, 2024 | 29.74 | 29.82 | 29.74 | 29.78 | 3,571 | +0.13(+0.45%) |
Jun 14, 2024 | 29.61 | 29.65 | 29.57 | 29.65 | 4,679 | +0.00(+0.01%) |
Jun 13, 2024 | 29.65 | 29.65 | 29.57 | 29.64 | 2,226 | -0.05(-0.15%) |
Jun 12, 2024 | 29.64 | 29.80 | 29.50 | 29.69 | 5,059 | +0.22(+0.75%) |
Jun 11, 2024 | 29.41 | 29.55 | 29.39 | 29.47 | 6,409 | -0.09(-0.29%) |
Jun 10, 2024 | 29.50 | 29.60 | 29.50 | 29.55 | 5,457 | +0.11(+0.36%) |
Jun 07, 2024 | 29.51 | 29.54 | 29.39 | 29.45 | 8,661 | -0.16(-0.56%) |
Jun 06, 2024 | 29.63 | 29.67 | 29.58 | 29.61 | 5,997 | +0.05(+0.17%) |
Jun 05, 2024 | 29.39 | 29.59 | 29.39 | 29.56 | 7,222 | +0.28(+0.97%) |
Jun 04, 2024 | 29.30 | 29.34 | 29.16 | 29.28 | 6,752 | -0.27(-0.91%) |
Jun 03, 2024 | 29.50 | 29.56 | 29.43 | 29.54 | 19,899 | +0.22(+0.76%) |
May 31, 2024 | 29.20 | 29.32 | 29.17 | 29.32 | 7,433 | -0.21(-0.71%) |
May 30, 2024 | 29.51 | 29.55 | 29.44 | 29.53 | 5,355 | -0.04(-0.12%) |
May 29, 2024 | 29.48 | 29.59 | 29.48 | 29.57 | 8,442 | -0.19(-0.65%) |
May 28, 2024 | 29.83 | 29.84 | 29.73 | 29.76 | 9,398 | -0.06(-0.22%) |
May 24, 2024 | 29.81 | 29.84 | 29.81 | 29.82 | 1,982 | +0.07(+0.23%) |
May 23, 2024 | 29.93 | 29.93 | 29.70 | 29.75 | 4,640 | -0.12(-0.39%) |
May 22, 2024 | 29.95 | 29.95 | 29.81 | 29.87 | 3,705 | -0.10(-0.33%) |
May 21, 2024 | 29.95 | 29.97 | 29.88 | 29.97 | 17,234 | -0.10(-0.34%) |
May 20, 2024 | 30.05 | 30.08 | 29.98 | 30.07 | 4,654 | +0.01(+0.03%) |
May 17, 2024 | 30.02 | 30.16 | 30.02 | 30.07 | 23,036 | +0.07(+0.24%) |
May 16, 2024 | 30.00 | 30.02 | 29.97 | 30.00 | 5,510 | +0.05(+0.18%) |
May 15, 2024 | 29.85 | 29.96 | 29.85 | 29.94 | 12,506 | +0.12(+0.41%) |
May 14, 2024 | 29.82 | 29.83 | 29.74 | 29.82 | 10,005 | +0.10(+0.34%) |
May 13, 2024 | 29.80 | 29.80 | 29.68 | 29.72 | 3,432 | +0.13(+0.43%) |
May 10, 2024 | 29.61 | 29.66 | 29.56 | 29.59 | 2,481 | +0.10(+0.33%) |
May 09, 2024 | 29.46 | 29.53 | 29.36 | 29.49 | 113,888 | +0.01(+0.02%) |
May 08, 2024 | 29.34 | 29.50 | 29.34 | 29.48 | 19,577 | -0.00(-0.00%) |
May 07, 2024 | 29.51 | 29.54 | 29.48 | 29.49 | 5,341 | -0.09(-0.32%) |
May 06, 2024 | 29.58 | 29.64 | 29.53 | 29.58 | 37,608 | +0.02(+0.07%) |
May 03, 2024 | 29.42 | 29.59 | 29.42 | 29.56 | 5,493 | +0.11(+0.37%) |
May 02, 2024 | 29.12 | 29.45 | 29.12 | 29.45 | 2,004 | +0.49(+1.69%) |