Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 30.09 | 30.09 | 30.02 | 30.06 | 4,376 | +0.05(+0.17%) |
Jul 26, 2024 | 29.92 | 30.12 | 29.92 | 30.01 | 1,721 | +0.29(+0.99%) |
Jul 25, 2024 | 29.98 | 30.03 | 29.72 | 29.72 | 5,246 | -0.04(-0.15%) |
Jul 24, 2024 | 30.00 | 30.00 | 29.76 | 29.76 | 2,953 | -0.64(-2.11%) |
Jul 23, 2024 | 30.57 | 30.57 | 30.40 | 30.40 | 7,355 | -0.16(-0.52%) |
Jul 22, 2024 | 30.48 | 30.57 | 30.48 | 30.56 | 2,200 | +0.39(+1.29%) |
Jul 19, 2024 | 30.24 | 30.24 | 30.17 | 30.17 | 1,199 | -0.33(-1.08%) |
Jul 18, 2024 | 30.53 | 30.53 | 30.33 | 30.50 | 4,126 | -0.10(-0.33%) |
Jul 17, 2024 | 30.73 | 30.73 | 30.59 | 30.60 | 4,186 | -0.40(-1.30%) |
Jul 16, 2024 | 30.92 | 31.00 | 30.86 | 31.00 | 38,499 | +0.18(+0.59%) |
Jul 15, 2024 | 30.96 | 30.98 | 30.82 | 30.82 | 8,511 | +0.07(+0.24%) |
Jul 12, 2024 | 30.82 | 30.95 | 30.75 | 30.75 | 5,043 | +0.16(+0.54%) |
Jul 11, 2024 | 30.57 | 30.63 | 30.57 | 30.59 | 1,846 | -0.14(-0.47%) |
Jul 10, 2024 | 30.65 | 30.76 | 30.65 | 30.73 | 6,680 | +0.22(+0.72%) |
Jul 09, 2024 | 30.27 | 30.51 | 30.27 | 30.51 | 6,160 | +0.09(+0.30%) |
Jul 08, 2024 | 30.44 | 30.48 | 30.41 | 30.42 | 3,976 | +0.03(+0.10%) |
Jul 05, 2024 | 30.36 | 30.46 | 30.35 | 30.39 | 3,011 | +0.01(+0.03%) |
Jul 03, 2024 | 30.26 | 30.38 | 30.26 | 30.38 | 2,399 | +0.19(+0.63%) |
Jul 02, 2024 | 30.08 | 30.21 | 30.08 | 30.19 | 1,843 | +0.05(+0.17%) |
Jul 01, 2024 | 29.97 | 30.14 | 29.97 | 30.14 | 10,957 | +0.11(+0.37%) |
Jun 28, 2024 | 30.23 | 30.24 | 30.03 | 30.03 | 4,337 | -0.08(-0.27%) |
Jun 27, 2024 | 30.14 | 30.15 | 30.10 | 30.11 | 2,465 | +0.04(+0.13%) |
Jun 26, 2024 | 29.95 | 30.11 | 29.95 | 30.07 | 4,847 | -0.03(-0.10%) |
Jun 25, 2024 | 30.10 | 30.12 | 30.08 | 30.10 | 3,333 | +0.11(+0.37%) |
Jun 24, 2024 | 30.04 | 30.14 | 29.99 | 29.99 | 11,789 | -0.16(-0.53%) |
Jun 21, 2024 | 30.07 | 30.15 | 30.01 | 30.15 | 7,431 | -0.04(-0.13%) |
Jun 20, 2024 | 30.07 | 30.26 | 30.07 | 30.19 | 8,189 | -0.05(-0.17%) |
Jun 18, 2024 | 30.18 | 30.25 | 30.14 | 30.24 | 4,641 | +0.10(+0.33%) |
Jun 17, 2024 | 30.19 | 30.19 | 29.87 | 30.14 | 6,085 | +0.29(+0.97%) |
Jun 14, 2024 | 29.79 | 29.88 | 29.79 | 29.85 | 5,416 | -0.02(-0.07%) |
Jun 13, 2024 | 29.79 | 29.91 | 29.79 | 29.87 | 2,433 | -0.04(-0.14%) |
Jun 12, 2024 | 29.98 | 30.00 | 29.84 | 29.91 | 6,471 | +0.27(+0.92%) |
Jun 11, 2024 | 29.52 | 29.65 | 29.51 | 29.64 | 8,503 | +0.03(+0.10%) |
Jun 10, 2024 | 29.60 | 29.62 | 29.56 | 29.61 | 4,866 | +0.06(+0.19%) |
Jun 07, 2024 | 29.62 | 29.63 | 29.51 | 29.55 | 2,892 | -0.12(-0.39%) |
Jun 06, 2024 | 29.70 | 29.70 | 29.59 | 29.67 | 9,261 | +0.04(+0.13%) |
Jun 05, 2024 | 29.61 | 29.67 | 29.59 | 29.63 | 10,298 | +0.37(+1.26%) |
Jun 04, 2024 | 29.24 | 29.30 | 29.20 | 29.26 | 5,299 | +0.00(+0.00%) |
Jun 03, 2024 | 29.03 | 29.35 | 29.03 | 29.26 | 2,096 | +0.02(+0.07%) |
May 31, 2024 | 28.93 | 29.24 | 28.88 | 29.24 | 3,448 | +0.21(+0.72%) |
May 30, 2024 | 29.15 | 29.15 | 29.00 | 29.03 | 5,923 | -0.13(-0.45%) |
May 29, 2024 | 29.18 | 29.24 | 29.16 | 29.16 | 4,995 | -0.21(-0.71%) |
May 28, 2024 | 29.36 | 29.39 | 29.30 | 29.37 | 10,380 | +0.00(+0.00%) |
May 24, 2024 | 29.39 | 29.39 | 29.34 | 29.37 | 701 | +0.12(+0.41%) |
May 23, 2024 | 29.36 | 29.39 | 29.17 | 29.25 | 4,338 | -0.11(-0.37%) |
May 22, 2024 | 29.46 | 29.49 | 29.29 | 29.36 | 8,968 | -0.15(-0.51%) |
May 21, 2024 | 29.40 | 29.51 | 29.40 | 29.51 | 3,178 | +0.01(+0.03%) |
May 20, 2024 | 29.49 | 29.50 | 29.45 | 29.50 | 1,864 | +0.13(+0.44%) |
May 17, 2024 | 29.39 | 29.43 | 29.34 | 29.37 | 15,963 | +0.04(+0.14%) |
May 16, 2024 | 29.46 | 29.51 | 29.33 | 29.33 | 15,840 | -0.17(-0.58%) |
May 15, 2024 | 29.20 | 29.50 | 29.20 | 29.50 | 10,287 | +0.43(+1.48%) |
May 14, 2024 | 29.00 | 29.12 | 28.98 | 29.07 | 13,226 | +0.10(+0.36%) |
May 13, 2024 | 29.01 | 29.01 | 28.94 | 28.97 | 6,426 | +0.02(+0.06%) |
May 10, 2024 | 28.96 | 28.98 | 28.92 | 28.95 | 9,821 | +0.06(+0.21%) |
May 09, 2024 | 28.71 | 28.91 | 28.71 | 28.89 | 9,388 | +0.13(+0.45%) |
May 08, 2024 | 28.80 | 28.80 | 28.76 | 28.76 | 3,618 | -0.07(-0.24%) |
May 07, 2024 | 28.79 | 28.90 | 28.79 | 28.83 | 4,832 | +0.09(+0.31%) |
May 06, 2024 | 28.56 | 28.75 | 28.56 | 28.74 | 6,529 | +0.18(+0.63%) |
May 03, 2024 | 28.48 | 28.56 | 28.45 | 28.56 | 8,891 | +0.43(+1.53%) |
May 02, 2024 | 27.91 | 28.19 | 27.91 | 28.13 | 14,495 | +0.31(+1.11%) |