Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 30.73 | 30.86 | 30.57 | 30.85 | 35,181 | +0.25(+0.82%) |
Jul 19, 2024 | 30.67 | 30.72 | 30.51 | 30.60 | 25,915 | -0.01(-0.03%) |
Jul 18, 2024 | 31.00 | 31.30 | 30.58 | 30.61 | 39,518 | -0.49(-1.58%) |
Jul 17, 2024 | 30.81 | 31.38 | 30.81 | 31.10 | 62,832 | +0.15(+0.48%) |
Jul 16, 2024 | 30.40 | 30.96 | 30.40 | 30.95 | 104,721 | +0.68(+2.25%) |
Jul 15, 2024 | 30.51 | 30.61 | 30.26 | 30.27 | 46,110 | -0.29(-0.95%) |
Jul 12, 2024 | 30.52 | 30.68 | 30.43 | 30.56 | 40,529 | +0.20(+0.66%) |
Jul 11, 2024 | 30.00 | 30.45 | 30.00 | 30.36 | 45,756 | +0.43(+1.44%) |
Jul 10, 2024 | 29.71 | 29.93 | 29.62 | 29.93 | 60,335 | +0.25(+0.84%) |
Jul 09, 2024 | 29.66 | 29.74 | 29.51 | 29.68 | 102,094 | +0.02(+0.07%) |
Jul 08, 2024 | 29.69 | 29.79 | 29.56 | 29.66 | 76,550 | -0.02(-0.07%) |
Jul 05, 2024 | 29.58 | 29.73 | 29.41 | 29.68 | 37,170 | +0.10(+0.34%) |
Jul 03, 2024 | 29.65 | 29.65 | 29.48 | 29.58 | 31,236 | -0.06(-0.20%) |
Jul 02, 2024 | 29.63 | 29.71 | 29.56 | 29.64 | 51,810 | -0.06(-0.20%) |
Jul 01, 2024 | 30.04 | 30.38 | 29.67 | 29.70 | 196,026 | -0.33(-1.10%) |
Jun 28, 2024 | 30.17 | 30.31 | 29.82 | 30.03 | 312,843 | -0.05(-0.18%) |
Jun 27, 2024 | 30.07 | 30.13 | 29.97 | 30.09 | 134,256 | -0.02(-0.08%) |
Jun 26, 2024 | 30.09 | 30.19 | 30.04 | 30.11 | 94,889 | -0.10(-0.33%) |
Jun 25, 2024 | 30.39 | 30.44 | 30.14 | 30.21 | 32,044 | -0.21(-0.69%) |
Jun 24, 2024 | 30.45 | 30.60 | 30.42 | 30.42 | 136,849 | +0.00(+0.00%) |
Jun 21, 2024 | 30.30 | 30.47 | 30.30 | 30.42 | 110,172 | +0.11(+0.36%) |
Jun 20, 2024 | 30.13 | 30.36 | 30.05 | 30.31 | 67,817 | +0.11(+0.36%) |
Jun 18, 2024 | 30.19 | 30.36 | 30.18 | 30.20 | 64,354 | -0.02(-0.07%) |
Jun 17, 2024 | 30.15 | 30.30 | 30.10 | 30.22 | 28,040 | -0.05(-0.17%) |
Jun 14, 2024 | 30.23 | 30.34 | 30.12 | 30.27 | 68,995 | -0.12(-0.39%) |
Jun 13, 2024 | 30.36 | 30.44 | 30.15 | 30.39 | 62,970 | -0.07(-0.23%) |
Jun 12, 2024 | 30.56 | 30.58 | 30.40 | 30.46 | 39,575 | +0.07(+0.23%) |
Jun 11, 2024 | 30.45 | 30.48 | 30.29 | 30.39 | 31,419 | -0.11(-0.36%) |
Jun 10, 2024 | 30.44 | 30.52 | 30.32 | 30.50 | 33,750 | -0.05(-0.16%) |
Jun 07, 2024 | 30.53 | 30.66 | 30.49 | 30.55 | 30,136 | -0.07(-0.23%) |
Jun 06, 2024 | 30.49 | 30.70 | 30.42 | 30.62 | 116,608 | +0.03(+0.10%) |
Jun 05, 2024 | 30.35 | 30.59 | 30.24 | 30.59 | 79,979 | +0.26(+0.86%) |
Jun 04, 2024 | 30.30 | 30.37 | 30.16 | 30.33 | 51,120 | -0.02(-0.07%) |
Jun 03, 2024 | 30.17 | 30.54 | 30.14 | 30.35 | 69,649 | +0.17(+0.56%) |
May 31, 2024 | 29.93 | 30.18 | 29.88 | 30.18 | 29,186 | +0.32(+1.07%) |
May 30, 2024 | 29.75 | 29.96 | 29.61 | 29.86 | 76,543 | -0.03(-0.10%) |
May 29, 2024 | 29.90 | 29.93 | 29.77 | 29.89 | 87,566 | -0.23(-0.76%) |
May 28, 2024 | 30.43 | 30.46 | 30.04 | 30.12 | 152,906 | -0.40(-1.31%) |
May 24, 2024 | 30.51 | 30.64 | 30.48 | 30.52 | 51,919 | +0.03(+0.10%) |
May 23, 2024 | 30.86 | 30.86 | 30.44 | 30.49 | 42,117 | -0.43(-1.39%) |
May 22, 2024 | 30.74 | 31.05 | 30.74 | 30.92 | 54,648 | +0.05(+0.16%) |
May 21, 2024 | 30.98 | 30.99 | 30.81 | 30.87 | 72,055 | -0.10(-0.32%) |
May 20, 2024 | 31.03 | 31.09 | 30.97 | 30.97 | 57,779 | -0.09(-0.30%) |
May 17, 2024 | 31.02 | 31.10 | 30.89 | 31.06 | 38,894 | +0.03(+0.11%) |
May 16, 2024 | 30.98 | 31.11 | 30.92 | 31.03 | 38,790 | -0.03(-0.10%) |
May 15, 2024 | 30.87 | 31.09 | 30.82 | 31.06 | 55,916 | +0.32(+1.04%) |
May 14, 2024 | 30.59 | 30.78 | 30.52 | 30.74 | 39,787 | +0.25(+0.82%) |
May 13, 2024 | 30.64 | 30.70 | 30.46 | 30.49 | 32,332 | -0.03(-0.10%) |
May 10, 2024 | 30.40 | 30.66 | 30.40 | 30.52 | 42,025 | +0.15(+0.49%) |
May 09, 2024 | 30.05 | 30.39 | 30.04 | 30.37 | 57,481 | +0.34(+1.13%) |
May 08, 2024 | 30.13 | 30.13 | 29.98 | 30.03 | 38,736 | -0.17(-0.56%) |
May 07, 2024 | 30.07 | 30.22 | 30.06 | 30.20 | 114,392 | +0.24(+0.80%) |
May 06, 2024 | 30.04 | 30.05 | 29.86 | 29.96 | 77,431 | +0.01(+0.03%) |
May 03, 2024 | 30.08 | 30.09 | 29.83 | 29.95 | 38,805 | +0.13(+0.44%) |
May 02, 2024 | 29.99 | 29.99 | 29.59 | 29.82 | 39,136 | +0.02(+0.07%) |