Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.66 | 30.66 | 30.57 | 30.57 | 1,428 | -0.12(-0.40%) |
Jul 18, 2024 | 30.89 | 30.89 | 30.59 | 30.69 | 3,118 | -0.12(-0.40%) |
Jul 17, 2024 | 30.82 | 30.88 | 30.81 | 30.81 | 2,597 | -0.22(-0.72%) |
Jul 16, 2024 | 30.98 | 31.05 | 30.98 | 31.04 | 2,064 | +0.10(+0.32%) |
Jul 15, 2024 | 31.02 | 31.02 | 30.94 | 30.94 | 4,318 | +0.03(+0.08%) |
Jul 12, 2024 | 30.93 | 30.99 | 30.91 | 30.91 | 3,169 | +0.10(+0.32%) |
Jul 11, 2024 | 30.88 | 30.94 | 30.81 | 30.81 | 1,167 | -0.13(-0.42%) |
Jul 10, 2024 | 30.82 | 30.94 | 30.82 | 30.94 | 1,322 | +0.15(+0.50%) |
Jul 09, 2024 | 30.85 | 30.85 | 30.77 | 30.78 | 3,720 | +0.02(+0.07%) |
Jul 08, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 375 | +0.01(+0.02%) |
Jul 05, 2024 | 30.72 | 30.76 | 30.65 | 30.76 | 3,357 | +0.12(+0.38%) |
Jul 03, 2024 | 30.58 | 30.68 | 30.55 | 30.64 | 5,116 | +0.04(+0.13%) |
Jul 02, 2024 | 30.45 | 30.60 | 30.43 | 30.60 | 11,582 | +0.17(+0.56%) |
Jul 01, 2024 | 30.37 | 30.46 | 30.37 | 30.43 | 13,574 | -0.03(-0.09%) |
Jun 28, 2024 | 30.44 | 30.55 | 30.40 | 30.46 | 10,887 | -0.02(-0.07%) |
Jun 27, 2024 | 30.46 | 30.48 | 30.44 | 30.48 | 5,523 | +0.02(+0.07%) |
Jun 26, 2024 | 30.38 | 30.46 | 30.33 | 30.46 | 12,069 | +0.07(+0.24%) |
Jun 25, 2024 | 30.39 | 30.42 | 30.34 | 30.39 | 12,589 | +0.06(+0.20%) |
Jun 24, 2024 | 30.41 | 30.45 | 30.33 | 30.33 | 7,359 | -0.05(-0.15%) |
Jun 21, 2024 | 30.44 | 30.44 | 30.31 | 30.38 | 10,820 | -0.01(-0.02%) |
Jun 20, 2024 | 30.48 | 30.48 | 30.33 | 30.38 | 26,751 | -0.08(-0.26%) |
Jun 18, 2024 | 30.45 | 30.49 | 30.36 | 30.46 | 260,646 | +0.05(+0.18%) |
Jun 17, 2024 | 30.24 | 30.44 | 30.24 | 30.41 | 88,969 | +0.16(+0.54%) |
Jun 14, 2024 | 30.23 | 30.26 | 30.20 | 30.24 | 9,672 | -0.04(-0.13%) |
Jun 13, 2024 | 30.32 | 30.32 | 30.15 | 30.28 | 27,778 | +0.05(+0.18%) |
Jun 12, 2024 | 30.22 | 30.32 | 30.22 | 30.23 | 55,725 | +0.17(+0.56%) |
Jun 11, 2024 | 29.97 | 30.06 | 29.93 | 30.06 | 20,117 | +0.03(+0.11%) |
Jun 10, 2024 | 29.93 | 30.03 | 29.91 | 30.03 | 96,820 | +0.06(+0.20%) |
Jun 07, 2024 | 30.11 | 30.11 | 29.92 | 29.97 | 7,504 | -0.00(-0.02%) |
Jun 06, 2024 | 30.07 | 30.07 | 29.92 | 29.97 | 293,323 | -0.00(-0.00%) |
Jun 05, 2024 | 30.01 | 30.01 | 29.78 | 29.97 | 36,154 | +0.22(+0.74%) |
Jun 04, 2024 | 29.85 | 29.85 | 29.65 | 29.75 | 49,646 | +0.02(+0.06%) |
Jun 03, 2024 | 29.84 | 29.84 | 29.58 | 29.74 | 158,117 | -0.01(-0.04%) |
May 31, 2024 | 29.75 | 29.77 | 29.68 | 29.75 | 58,336 | +0.03(+0.10%) |
May 30, 2024 | 29.75 | 29.76 | 29.70 | 29.72 | 15,050 | +0.02(+0.05%) |
May 29, 2024 | 29.74 | 29.74 | 29.70 | 29.70 | 7,399 | +0.00(+0.00%) |
May 28, 2024 | 29.74 | 29.75 | 29.66 | 29.70 | 2,826 | -0.01(-0.02%) |
May 24, 2024 | 29.73 | 29.73 | 29.70 | 29.71 | 392 | +0.02(+0.08%) |
May 23, 2024 | 29.66 | 29.69 | 29.66 | 29.69 | 225 | +0.01(+0.02%) |
May 22, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 0 | +0.00(+0.02%) |
May 21, 2024 | 29.68 | 29.68 | 29.67 | 29.68 | 652 | +0.00(+0.00%) |
May 20, 2024 | 29.66 | 29.67 | 29.66 | 29.67 | 5,000 | +0.01(+0.03%) |
May 17, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 100 | +0.01(+0.03%) |
May 16, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 100 | +0.01(+0.03%) |
May 15, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 107 | +0.02(+0.05%) |
May 14, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 87 | +0.01(+0.05%) |
May 13, 2024 | 29.64 | 29.64 | 29.61 | 29.61 | 289 | +0.00(+0.00%) |
May 10, 2024 | 29.63 | 29.63 | 29.61 | 29.61 | 355 | +0.03(+0.10%) |
May 09, 2024 | 29.61 | 29.61 | 29.59 | 29.59 | 142 | +0.02(+0.07%) |
May 08, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 0 | +0.01(+0.04%) |
May 07, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | +0.02(+0.08%) |
May 06, 2024 | 29.50 | 29.53 | 29.47 | 29.53 | 4,430 | +0.07(+0.22%) |
May 03, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 0 | +0.16(+0.54%) |
May 02, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 14 | +0.08(+0.28%) |