Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 31.28 | 31.51 | 31.28 | 31.50 | 4,806 | +0.79(+2.57%) |
Jul 15, 2024 | 30.80 | 30.91 | 30.71 | 30.71 | 14,609 | +0.22(+0.72%) |
Jul 12, 2024 | 30.65 | 30.67 | 30.49 | 30.49 | 95,619 | +0.17(+0.56%) |
Jul 11, 2024 | 30.23 | 30.32 | 30.23 | 30.32 | 6,507 | +0.43(+1.43%) |
Jul 10, 2024 | 29.73 | 29.89 | 29.67 | 29.89 | 3,717 | +0.22(+0.74%) |
Jul 09, 2024 | 29.66 | 29.72 | 29.60 | 29.67 | 5,758 | +0.05(+0.18%) |
Jul 08, 2024 | 29.65 | 29.67 | 29.58 | 29.62 | 8,866 | +0.15(+0.52%) |
Jul 05, 2024 | 29.43 | 29.48 | 29.41 | 29.46 | 2,924 | -0.39(-1.29%) |
Jul 03, 2024 | 29.79 | 29.85 | 29.72 | 29.85 | 4,504 | +0.23(+0.78%) |
Jul 02, 2024 | 29.52 | 29.62 | 29.46 | 29.62 | 16,238 | +0.13(+0.46%) |
Jul 01, 2024 | 29.61 | 29.73 | 29.45 | 29.48 | 16,332 | -0.09(-0.29%) |
Jun 28, 2024 | 29.64 | 29.64 | 29.49 | 29.57 | 2,178 | +0.11(+0.37%) |
Jun 27, 2024 | 29.43 | 29.46 | 29.29 | 29.46 | 59,213 | +0.17(+0.58%) |
Jun 26, 2024 | 29.22 | 29.30 | 29.22 | 29.29 | 4,107 | +0.01(+0.03%) |
Jun 25, 2024 | 29.35 | 29.35 | 29.24 | 29.28 | 2,951 | -0.13(-0.43%) |
Jun 24, 2024 | 29.36 | 29.47 | 29.36 | 29.41 | 4,110 | +0.16(+0.55%) |
Jun 21, 2024 | 29.17 | 29.41 | 29.17 | 29.25 | 6,794 | -0.11(-0.36%) |
Jun 20, 2024 | 29.51 | 29.51 | 29.36 | 29.36 | 32,296 | -0.14(-0.48%) |
Jun 18, 2024 | 29.49 | 29.53 | 29.48 | 29.50 | 9,354 | +0.03(+0.10%) |
Jun 17, 2024 | 29.35 | 29.49 | 29.35 | 29.47 | 2,150 | +0.21(+0.73%) |
Jun 14, 2024 | 29.21 | 29.26 | 29.20 | 29.26 | 3,722 | -0.49(-1.63%) |
Jun 13, 2024 | 29.56 | 29.75 | 29.56 | 29.74 | 5,400 | -0.19(-0.63%) |
Jun 12, 2024 | 30.21 | 30.21 | 29.85 | 29.93 | 5,976 | +0.32(+1.09%) |
Jun 11, 2024 | 29.55 | 29.63 | 29.54 | 29.61 | 11,231 | -0.19(-0.64%) |
Jun 10, 2024 | 29.60 | 29.80 | 29.60 | 29.80 | 2,558 | +0.13(+0.44%) |
Jun 07, 2024 | 29.80 | 29.81 | 29.61 | 29.67 | 73,611 | -0.44(-1.46%) |
Jun 06, 2024 | 30.10 | 30.11 | 29.87 | 30.11 | 11,896 | +0.04(+0.13%) |
Jun 05, 2024 | 29.74 | 30.07 | 29.74 | 30.07 | 5,838 | +0.42(+1.41%) |
Jun 04, 2024 | 29.93 | 29.93 | 29.60 | 29.65 | 5,541 | -0.42(-1.41%) |
Jun 03, 2024 | 30.52 | 30.52 | 29.98 | 30.07 | 2,791 | -0.33(-1.10%) |
May 31, 2024 | 30.45 | 30.46 | 30.16 | 30.41 | 11,143 | +0.08(+0.25%) |
May 30, 2024 | 30.25 | 30.44 | 30.25 | 30.33 | 6,822 | +0.10(+0.35%) |
May 29, 2024 | 30.25 | 30.33 | 30.22 | 30.22 | 5,307 | -0.34(-1.12%) |
May 28, 2024 | 30.68 | 30.73 | 30.49 | 30.57 | 4,618 | +0.02(+0.05%) |
May 24, 2024 | 30.57 | 30.57 | 30.52 | 30.55 | 5,595 | +0.37(+1.23%) |
May 23, 2024 | 30.44 | 30.44 | 30.11 | 30.18 | 72,150 | -0.11(-0.35%) |
May 22, 2024 | 30.53 | 30.59 | 30.29 | 30.29 | 14,301 | -0.43(-1.40%) |
May 21, 2024 | 30.71 | 30.71 | 30.65 | 30.71 | 4,839 | +0.01(+0.03%) |
May 20, 2024 | 30.68 | 30.77 | 30.67 | 30.70 | 7,532 | +0.10(+0.33%) |
May 17, 2024 | 30.58 | 30.61 | 30.53 | 30.60 | 12,417 | +0.06(+0.19%) |
May 16, 2024 | 30.78 | 30.78 | 30.55 | 30.55 | 5,576 | -0.40(-1.28%) |
May 15, 2024 | 30.69 | 30.94 | 30.69 | 30.94 | 6,766 | +0.65(+2.14%) |
May 14, 2024 | 30.35 | 30.43 | 30.30 | 30.30 | 4,365 | +0.03(+0.10%) |
May 13, 2024 | 30.63 | 30.63 | 30.23 | 30.27 | 25,637 | -0.08(-0.26%) |
May 10, 2024 | 30.33 | 30.34 | 30.32 | 30.34 | 3,484 | -0.11(-0.36%) |
May 09, 2024 | 30.36 | 30.46 | 30.32 | 30.46 | 6,979 | +0.40(+1.33%) |
May 08, 2024 | 30.03 | 30.06 | 29.96 | 30.06 | 3,278 | +0.03(+0.09%) |
May 07, 2024 | 30.05 | 30.17 | 30.03 | 30.03 | 3,651 | -0.01(-0.03%) |
May 06, 2024 | 29.76 | 30.09 | 29.76 | 30.04 | 2,629 | +0.29(+0.96%) |
May 03, 2024 | 29.76 | 29.80 | 29.75 | 29.75 | 3,583 | +0.08(+0.28%) |
May 02, 2024 | 29.29 | 29.69 | 29.29 | 29.67 | 3,382 | +0.56(+1.91%) |