Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 31.24 | 31.28 | 31.20 | 31.28 | 2,429 | +0.13(+0.41%) |
Jul 19, 2024 | 31.15 | 31.20 | 31.13 | 31.15 | 3,976 | -0.06(-0.20%) |
Jul 18, 2024 | 31.30 | 31.30 | 31.18 | 31.21 | 3,029 | -0.07(-0.21%) |
Jul 17, 2024 | 31.31 | 31.31 | 31.27 | 31.28 | 1,761 | -0.09(-0.29%) |
Jul 16, 2024 | 31.13 | 31.37 | 31.13 | 31.37 | 7,601 | +0.03(+0.11%) |
Jul 15, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 114 | +0.00(+0.01%) |
Jul 12, 2024 | 31.30 | 31.36 | 31.30 | 31.33 | 3,188 | +0.06(+0.20%) |
Jul 11, 2024 | 31.26 | 31.28 | 31.26 | 31.27 | 255 | -0.05(-0.15%) |
Jul 10, 2024 | 31.29 | 31.32 | 31.29 | 31.32 | 1,357 | +0.09(+0.29%) |
Jul 09, 2024 | 31.25 | 31.27 | 31.23 | 31.23 | 3,460 | -0.02(-0.06%) |
Jul 08, 2024 | 31.24 | 31.25 | 31.24 | 31.25 | 184 | +0.01(+0.03%) |
Jul 05, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 100 | +0.06(+0.20%) |
Jul 03, 2024 | 31.17 | 31.18 | 31.17 | 31.18 | 713 | +0.03(+0.09%) |
Jul 02, 2024 | 31.10 | 31.15 | 31.10 | 31.15 | 342 | +0.02(+0.07%) |
Jul 01, 2024 | 31.10 | 31.13 | 31.07 | 31.13 | 1,797 | +0.08(+0.27%) |
Jun 28, 2024 | 31.10 | 31.10 | 31.04 | 31.05 | 1,024 | +0.00(+0.00%) |
Jun 27, 2024 | 31.07 | 31.07 | 31.05 | 31.05 | 499 | +0.01(+0.04%) |
Jun 26, 2024 | 31.01 | 31.03 | 30.99 | 31.03 | 5,896 | +0.03(+0.11%) |
Jun 25, 2024 | 30.95 | 31.01 | 30.95 | 31.00 | 600 | +0.03(+0.11%) |
Jun 24, 2024 | 31.02 | 31.02 | 30.97 | 30.97 | 633 | -0.03(-0.09%) |
Jun 21, 2024 | 30.95 | 31.01 | 30.95 | 30.99 | 1,455 | +0.00(+0.01%) |
Jun 20, 2024 | 31.03 | 31.03 | 30.97 | 30.99 | 622 | -0.03(-0.10%) |
Jun 18, 2024 | 31.04 | 31.04 | 30.99 | 31.02 | 1,976 | +0.02(+0.07%) |
Jun 17, 2024 | 30.91 | 31.02 | 30.90 | 31.00 | 3,850 | +0.08(+0.26%) |
Jun 14, 2024 | 30.85 | 30.92 | 30.85 | 30.92 | 438 | -0.03(-0.09%) |
Jun 13, 2024 | 30.89 | 30.95 | 30.89 | 30.95 | 930 | +0.03(+0.09%) |
Jun 12, 2024 | 30.90 | 30.95 | 30.84 | 30.92 | 10,590 | +0.12(+0.38%) |
Jun 11, 2024 | 30.70 | 30.80 | 30.70 | 30.80 | 158 | +0.03(+0.10%) |
Jun 10, 2024 | 30.76 | 30.77 | 30.76 | 30.77 | 231 | +0.02(+0.07%) |
Jun 07, 2024 | 30.78 | 30.81 | 30.70 | 30.75 | 974 | +0.00(+0.02%) |
Jun 06, 2024 | 30.74 | 30.75 | 30.72 | 30.75 | 252,689 | +0.01(+0.02%) |
Jun 05, 2024 | 30.63 | 30.74 | 30.60 | 30.74 | 2,185 | +0.14(+0.45%) |
Jun 04, 2024 | 30.51 | 30.63 | 30.51 | 30.60 | 6,390 | +0.03(+0.11%) |
Jun 03, 2024 | 30.65 | 30.65 | 30.44 | 30.57 | 2,028 | +0.01(+0.04%) |
May 31, 2024 | 30.45 | 30.56 | 30.38 | 30.56 | 1,874 | +0.09(+0.29%) |
May 30, 2024 | 30.47 | 30.51 | 30.47 | 30.47 | 1,225 | -0.05(-0.16%) |
May 29, 2024 | 30.46 | 30.56 | 30.46 | 30.52 | 5,394 | -0.08(-0.27%) |
May 28, 2024 | 30.63 | 30.65 | 30.59 | 30.60 | 12,440 | -0.01(-0.02%) |
May 24, 2024 | 30.56 | 30.63 | 30.55 | 30.60 | 2,553 | +0.12(+0.38%) |
May 23, 2024 | 30.53 | 30.61 | 30.44 | 30.49 | 3,048 | -0.08(-0.26%) |
May 22, 2024 | 30.60 | 30.61 | 30.56 | 30.57 | 1,914 | -0.05(-0.16%) |
May 21, 2024 | 30.61 | 30.62 | 30.56 | 30.61 | 361,724 | +0.06(+0.19%) |
May 20, 2024 | 30.60 | 30.60 | 30.54 | 30.56 | 3,535 | +0.02(+0.07%) |
May 17, 2024 | 30.52 | 30.58 | 30.47 | 30.54 | 2,198 | +0.02(+0.06%) |
May 16, 2024 | 30.59 | 30.59 | 30.48 | 30.52 | 2,080 | -0.01(-0.04%) |
May 15, 2024 | 30.43 | 30.54 | 30.43 | 30.53 | 4,332 | +0.16(+0.54%) |
May 14, 2024 | 30.33 | 30.39 | 30.28 | 30.36 | 5,548 | +0.09(+0.29%) |
May 13, 2024 | 30.29 | 30.31 | 30.26 | 30.28 | 476,588 | -0.01(-0.03%) |
May 10, 2024 | 30.31 | 30.31 | 30.26 | 30.28 | 5,043 | +0.05(+0.16%) |
May 09, 2024 | 30.18 | 30.24 | 30.18 | 30.24 | 3,563 | +0.08(+0.26%) |
May 08, 2024 | 30.17 | 30.17 | 30.10 | 30.16 | 4,148 | +0.00(+0.02%) |
May 07, 2024 | 30.10 | 30.19 | 30.10 | 30.15 | 4,918 | +0.04(+0.14%) |
May 06, 2024 | 30.03 | 30.14 | 30.03 | 30.11 | 7,936 | +0.13(+0.45%) |
May 03, 2024 | 29.95 | 29.98 | 29.95 | 29.98 | 3,224 | +0.24(+0.79%) |
May 02, 2024 | 29.64 | 29.79 | 29.62 | 29.74 | 5,971 | +0.12(+0.41%) |