Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 30.58 | 30.80 | 30.44 | 30.48 | 87,452 | -0.32(-1.04%) |
Jul 16, 2024 | 30.38 | 30.84 | 30.36 | 30.80 | 88,192 | +0.57(+1.89%) |
Jul 15, 2024 | 30.18 | 30.43 | 30.14 | 30.23 | 75,444 | +0.07(+0.23%) |
Jul 12, 2024 | 30.00 | 30.31 | 30.00 | 30.16 | 94,501 | +0.28(+0.94%) |
Jul 11, 2024 | 29.67 | 29.91 | 29.62 | 29.88 | 182,115 | +0.44(+1.49%) |
Jul 10, 2024 | 29.25 | 29.44 | 29.21 | 29.44 | 65,342 | +0.22(+0.75%) |
Jul 09, 2024 | 29.27 | 29.41 | 29.21 | 29.22 | 252,277 | -0.07(-0.24%) |
Jul 08, 2024 | 29.31 | 29.38 | 29.23 | 29.29 | 149,818 | +0.04(+0.14%) |
Jul 05, 2024 | 29.25 | 29.31 | 29.15 | 29.25 | 74,707 | -0.13(-0.44%) |
Jul 03, 2024 | 29.32 | 29.46 | 29.30 | 29.38 | 29,467 | +0.08(+0.29%) |
Jul 02, 2024 | 29.18 | 29.33 | 29.18 | 29.30 | 62,611 | +0.04(+0.12%) |
Jul 01, 2024 | 29.48 | 29.59 | 29.22 | 29.26 | 88,492 | -0.19(-0.65%) |
Jun 28, 2024 | 29.46 | 29.62 | 29.32 | 29.45 | 104,126 | +0.05(+0.17%) |
Jun 27, 2024 | 29.32 | 29.40 | 29.30 | 29.40 | 49,068 | +0.02(+0.06%) |
Jun 26, 2024 | 29.42 | 29.42 | 29.27 | 29.38 | 51,118 | -0.14(-0.47%) |
Jun 25, 2024 | 29.62 | 29.64 | 29.37 | 29.52 | 64,939 | -0.09(-0.30%) |
Jun 24, 2024 | 29.47 | 29.78 | 29.47 | 29.61 | 161,617 | +0.10(+0.34%) |
Jun 21, 2024 | 29.43 | 29.52 | 29.30 | 29.51 | 42,340 | +0.10(+0.35%) |
Jun 20, 2024 | 29.44 | 29.54 | 29.35 | 29.41 | 76,758 | -0.12(-0.39%) |
Jun 18, 2024 | 29.35 | 29.53 | 29.35 | 29.52 | 61,823 | +0.17(+0.58%) |
Jun 17, 2024 | 29.05 | 29.42 | 29.04 | 29.35 | 69,209 | +0.16(+0.55%) |
Jun 14, 2024 | 29.28 | 29.28 | 29.01 | 29.19 | 58,256 | -0.28(-0.95%) |
Jun 13, 2024 | 29.59 | 29.59 | 29.27 | 29.47 | 74,142 | -0.14(-0.47%) |
Jun 12, 2024 | 29.76 | 29.81 | 29.53 | 29.61 | 124,051 | +0.32(+1.09%) |
Jun 11, 2024 | 29.27 | 29.33 | 29.17 | 29.29 | 41,965 | -0.13(-0.43%) |
Jun 10, 2024 | 29.08 | 29.47 | 29.08 | 29.42 | 61,844 | +0.20(+0.67%) |
Jun 07, 2024 | 29.19 | 29.43 | 29.19 | 29.22 | 48,956 | -0.19(-0.64%) |
Jun 06, 2024 | 29.43 | 29.49 | 29.31 | 29.41 | 65,137 | -0.06(-0.20%) |
Jun 05, 2024 | 29.25 | 29.47 | 29.17 | 29.47 | 98,700 | +0.33(+1.13%) |
Jun 04, 2024 | 29.25 | 29.28 | 29.08 | 29.14 | 68,066 | -0.21(-0.70%) |
Jun 03, 2024 | 29.66 | 29.66 | 29.16 | 29.35 | 65,438 | -0.24(-0.82%) |
May 31, 2024 | 29.36 | 29.59 | 29.09 | 29.59 | 60,433 | +0.28(+0.95%) |
May 30, 2024 | 29.23 | 29.38 | 29.23 | 29.31 | 62,022 | +0.08(+0.27%) |
May 29, 2024 | 29.29 | 29.31 | 29.22 | 29.23 | 57,400 | -0.28(-0.94%) |
May 28, 2024 | 29.77 | 29.83 | 29.45 | 29.51 | 80,235 | -0.24(-0.80%) |
May 24, 2024 | 29.64 | 29.83 | 29.63 | 29.75 | 37,028 | +0.23(+0.78%) |
May 23, 2024 | 29.95 | 29.96 | 29.48 | 29.52 | 52,460 | -0.30(-1.00%) |
May 22, 2024 | 30.00 | 30.03 | 29.75 | 29.82 | 98,019 | -0.26(-0.86%) |
May 21, 2024 | 30.07 | 30.08 | 29.99 | 30.08 | 56,797 | -0.02(-0.07%) |
May 20, 2024 | 30.05 | 30.18 | 30.05 | 30.10 | 57,821 | +0.02(+0.07%) |
May 17, 2024 | 30.08 | 30.10 | 29.99 | 30.08 | 56,871 | +0.03(+0.10%) |
May 16, 2024 | 30.21 | 30.21 | 30.04 | 30.05 | 78,373 | -0.20(-0.66%) |
May 15, 2024 | 30.12 | 30.27 | 30.11 | 30.25 | 82,075 | +0.33(+1.10%) |
May 14, 2024 | 29.82 | 29.94 | 29.79 | 29.92 | 97,503 | +0.20(+0.67%) |
May 13, 2024 | 29.89 | 29.95 | 29.72 | 29.72 | 73,177 | -0.06(-0.20%) |
May 10, 2024 | 29.89 | 29.96 | 29.75 | 29.78 | 94,535 | -0.03(-0.10%) |
May 09, 2024 | 29.50 | 29.82 | 29.50 | 29.81 | 88,455 | +0.33(+1.12%) |
May 08, 2024 | 29.37 | 29.55 | 29.37 | 29.48 | 63,824 | +0.00(+0.00%) |
May 07, 2024 | 29.43 | 29.58 | 29.43 | 29.48 | 169,843 | +0.03(+0.10%) |
May 06, 2024 | 29.31 | 29.46 | 29.29 | 29.45 | 105,858 | +0.34(+1.16%) |
May 03, 2024 | 29.21 | 29.30 | 29.05 | 29.11 | 51,146 | +0.23(+0.79%) |
May 02, 2024 | 28.86 | 28.96 | 28.62 | 28.89 | 94,410 | +0.16(+0.54%) |