Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 29.72 | 30.00 | 29.70 | 30.00 | 8,614 | +0.30(+1.01%) |
Jul 19, 2024 | 29.77 | 29.81 | 29.70 | 29.70 | 398 | -0.12(-0.40%) |
Jul 18, 2024 | 30.45 | 30.45 | 29.82 | 29.82 | 780 | -0.48(-1.58%) |
Jul 17, 2024 | 30.44 | 30.44 | 30.29 | 30.30 | 3,821 | -0.18(-0.59%) |
Jul 16, 2024 | 30.22 | 30.49 | 30.22 | 30.48 | 1,788 | +0.38(+1.26%) |
Jul 15, 2024 | 30.14 | 30.20 | 30.09 | 30.10 | 2,803 | +0.15(+0.50%) |
Jul 12, 2024 | 29.82 | 30.12 | 29.82 | 29.95 | 4,297 | +0.21(+0.71%) |
Jul 11, 2024 | 29.75 | 29.75 | 29.74 | 29.74 | 930 | +0.18(+0.61%) |
Jul 10, 2024 | 29.31 | 29.56 | 29.31 | 29.56 | 5,571 | +0.25(+0.86%) |
Jul 09, 2024 | 29.29 | 29.31 | 29.29 | 29.31 | 826 | -0.02(-0.07%) |
Jul 08, 2024 | 29.26 | 29.33 | 29.20 | 29.33 | 2,796 | +0.07(+0.23%) |
Jul 05, 2024 | 29.12 | 29.27 | 29.12 | 29.26 | 1,737 | +0.02(+0.07%) |
Jul 03, 2024 | 29.27 | 29.27 | 29.24 | 29.24 | 201 | -0.08(-0.27%) |
Jul 02, 2024 | 29.19 | 29.32 | 29.19 | 29.32 | 2,171 | +0.04(+0.12%) |
Jul 01, 2024 | 29.21 | 29.29 | 29.21 | 29.29 | 1,210 | -0.12(-0.42%) |
Jun 28, 2024 | 29.31 | 29.51 | 29.31 | 29.41 | 3,335 | -0.14(-0.48%) |
Jun 27, 2024 | 29.51 | 29.55 | 29.48 | 29.55 | 1,247 | -0.12(-0.41%) |
Jun 26, 2024 | 29.58 | 29.67 | 29.50 | 29.67 | 2,417 | -0.16(-0.53%) |
Jun 25, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 121 | -0.15(-0.50%) |
Jun 24, 2024 | 29.99 | 29.99 | 29.92 | 29.98 | 5,498 | +0.15(+0.49%) |
Jun 21, 2024 | 29.68 | 29.83 | 29.68 | 29.83 | 3,689 | +0.22(+0.76%) |
Jun 20, 2024 | 29.74 | 29.74 | 29.61 | 29.61 | 11,899 | -0.04(-0.12%) |
Jun 18, 2024 | 29.52 | 29.65 | 29.52 | 29.65 | 4,205 | +0.12(+0.40%) |
Jun 17, 2024 | 29.26 | 29.53 | 29.26 | 29.53 | 1,622 | +0.39(+1.36%) |
Jun 14, 2024 | 29.04 | 29.13 | 29.01 | 29.13 | 1,588 | -0.08(-0.28%) |
Jun 13, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 155 | +0.11(+0.37%) |
Jun 12, 2024 | 29.20 | 29.25 | 29.11 | 29.11 | 2,102 | -0.07(-0.25%) |
Jun 11, 2024 | 29.04 | 29.18 | 29.04 | 29.18 | 879 | -0.04(-0.13%) |
Jun 10, 2024 | 29.10 | 29.22 | 29.10 | 29.22 | 4,699 | +0.00(+0.01%) |
Jun 07, 2024 | 29.24 | 29.24 | 29.22 | 29.22 | 1,671 | -0.01(-0.02%) |
Jun 06, 2024 | 29.22 | 29.22 | 29.15 | 29.22 | 3,107 | +0.05(+0.18%) |
Jun 05, 2024 | 28.96 | 29.17 | 28.96 | 29.17 | 1,164 | +0.15(+0.50%) |
Jun 04, 2024 | 28.84 | 29.02 | 28.84 | 29.02 | 1,856 | +0.11(+0.40%) |
Jun 03, 2024 | 28.95 | 29.01 | 28.75 | 28.91 | 19,244 | -0.13(-0.45%) |
May 31, 2024 | 28.80 | 29.04 | 28.80 | 29.04 | 1,583 | +0.40(+1.40%) |
May 30, 2024 | 28.52 | 28.66 | 28.52 | 28.64 | 6,365 | +0.10(+0.35%) |
May 29, 2024 | 28.55 | 28.65 | 28.54 | 28.54 | 1,307 | -0.28(-0.98%) |
May 28, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 2 | -0.32(-1.09%) |
May 24, 2024 | 29.20 | 29.20 | 29.14 | 29.14 | 691 | +0.12(+0.41%) |
May 23, 2024 | 29.13 | 29.13 | 29.02 | 29.02 | 830 | -0.34(-1.16%) |
May 22, 2024 | 29.30 | 29.53 | 29.30 | 29.36 | 9,677 | -0.05(-0.16%) |
May 21, 2024 | 29.32 | 29.43 | 29.32 | 29.41 | 3,010 | -0.03(-0.09%) |
May 20, 2024 | 29.50 | 29.50 | 29.39 | 29.43 | 1,867 | -0.09(-0.29%) |
May 17, 2024 | 29.45 | 29.52 | 29.40 | 29.52 | 1,048 | -0.02(-0.08%) |
May 16, 2024 | 29.57 | 29.57 | 29.50 | 29.55 | 4,077 | +0.01(+0.04%) |
May 15, 2024 | 29.32 | 29.53 | 29.32 | 29.53 | 2,660 | +0.10(+0.35%) |
May 14, 2024 | 29.40 | 29.43 | 29.40 | 29.43 | 330 | +0.02(+0.08%) |
May 13, 2024 | 29.38 | 29.48 | 29.38 | 29.41 | 3,391 | -0.05(-0.17%) |
May 10, 2024 | 29.37 | 29.46 | 29.37 | 29.46 | 229 | +0.12(+0.40%) |
May 09, 2024 | 29.15 | 29.34 | 29.15 | 29.34 | 761 | +0.18(+0.60%) |
May 08, 2024 | 29.14 | 29.16 | 29.07 | 29.16 | 3,169 | +0.03(+0.11%) |
May 07, 2024 | 29.04 | 29.13 | 29.04 | 29.13 | 6,754 | +0.00(+0.01%) |
May 06, 2024 | 28.92 | 29.13 | 28.92 | 29.13 | 319 | +0.14(+0.47%) |
May 03, 2024 | 28.87 | 29.00 | 28.87 | 29.00 | 20,530 | +0.21(+0.74%) |
May 02, 2024 | 28.67 | 28.80 | 28.67 | 28.78 | 983 | +0.08(+0.28%) |