Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 30.01 | 30.01 | 29.68 | 29.68 | 576 | -0.46(-1.54%) |
Jul 23, 2024 | 30.03 | 30.16 | 30.03 | 30.14 | 6,239 | -0.13(-0.43%) |
Jul 22, 2024 | 30.30 | 30.31 | 30.19 | 30.27 | 69,790 | +0.25(+0.84%) |
Jul 19, 2024 | 30.03 | 30.11 | 29.94 | 30.02 | 27,876 | -0.16(-0.54%) |
Jul 18, 2024 | 30.47 | 30.52 | 30.15 | 30.18 | 31,980 | -0.27(-0.88%) |
Jul 17, 2024 | 30.48 | 30.48 | 30.41 | 30.45 | 15,593 | -0.14(-0.46%) |
Jul 16, 2024 | 30.38 | 30.59 | 30.38 | 30.59 | 3,048 | +0.15(+0.49%) |
Jul 15, 2024 | 30.59 | 30.59 | 30.41 | 30.44 | 1,976 | -0.23(-0.75%) |
Jul 12, 2024 | 30.67 | 30.69 | 30.67 | 30.67 | 4,081 | +0.36(+1.20%) |
Jul 11, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 100 | +0.12(+0.38%) |
Jul 10, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 99 | +0.46(+1.55%) |
Jul 09, 2024 | 29.71 | 29.77 | 29.71 | 29.73 | 125,338 | -0.06(-0.20%) |
Jul 08, 2024 | 29.79 | 29.79 | 29.78 | 29.79 | 2,777 | -0.12(-0.41%) |
Jul 05, 2024 | 29.99 | 29.99 | 29.87 | 29.91 | 2,107 | +0.15(+0.50%) |
Jul 03, 2024 | 29.71 | 29.77 | 29.71 | 29.77 | 1,418 | +0.36(+1.21%) |
Jul 02, 2024 | 29.31 | 29.41 | 29.29 | 29.41 | 10,224 | +0.06(+0.19%) |
Jul 01, 2024 | 29.36 | 29.38 | 29.34 | 29.35 | 1,550 | -0.01(-0.03%) |
Jun 28, 2024 | 29.41 | 29.41 | 29.27 | 29.36 | 2,683 | -0.03(-0.10%) |
Jun 27, 2024 | 29.44 | 29.44 | 29.39 | 29.39 | 1,702 | +0.04(+0.12%) |
Jun 26, 2024 | 29.29 | 29.40 | 29.29 | 29.35 | 4,647 | -0.16(-0.53%) |
Jun 25, 2024 | 29.44 | 29.54 | 29.44 | 29.51 | 1,553 | +0.09(+0.30%) |
Jun 24, 2024 | 29.42 | 29.47 | 29.42 | 29.42 | 566 | +0.22(+0.76%) |
Jun 21, 2024 | 29.12 | 29.20 | 29.12 | 29.20 | 1,198 | -0.18(-0.63%) |
Jun 20, 2024 | 29.33 | 29.42 | 29.32 | 29.38 | 3,793 | +0.03(+0.10%) |
Jun 18, 2024 | 29.31 | 29.37 | 29.29 | 29.35 | 1,844 | +0.11(+0.39%) |
Jun 17, 2024 | 28.99 | 29.24 | 28.99 | 29.24 | 408 | +0.13(+0.43%) |
Jun 14, 2024 | 28.99 | 29.13 | 28.99 | 29.12 | 5,113 | -0.36(-1.22%) |
Jun 13, 2024 | 29.35 | 29.48 | 29.35 | 29.48 | 524 | -0.40(-1.32%) |
Jun 12, 2024 | 29.92 | 29.92 | 29.87 | 29.87 | 402 | +0.39(+1.34%) |
Jun 11, 2024 | 29.35 | 29.48 | 29.35 | 29.48 | 147,663 | -0.27(-0.91%) |
Jun 10, 2024 | 29.57 | 29.75 | 29.57 | 29.75 | 197 | +0.01(+0.03%) |
Jun 07, 2024 | 29.80 | 29.89 | 29.74 | 29.74 | 5,081 | -0.32(-1.05%) |
Jun 06, 2024 | 30.00 | 30.08 | 29.97 | 30.06 | 23,111 | +0.06(+0.20%) |
Jun 05, 2024 | 30.02 | 30.02 | 29.76 | 30.00 | 19,673 | +0.25(+0.85%) |
Jun 04, 2024 | 29.71 | 29.75 | 29.71 | 29.74 | 2,739 | +0.03(+0.10%) |
Jun 03, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 324 | +0.08(+0.28%) |
May 31, 2024 | 29.51 | 29.63 | 29.49 | 29.63 | 808 | +0.27(+0.94%) |
May 30, 2024 | 29.36 | 29.42 | 29.36 | 29.36 | 2,740 | +0.25(+0.87%) |
May 29, 2024 | 29.17 | 29.17 | 29.10 | 29.10 | 2,018 | -0.46(-1.55%) |
May 28, 2024 | 29.55 | 29.56 | 29.55 | 29.56 | 1,231 | -0.02(-0.05%) |
May 24, 2024 | 29.57 | 29.59 | 29.57 | 29.58 | 849 | +0.23(+0.79%) |
May 23, 2024 | 29.54 | 29.54 | 29.30 | 29.34 | 1,875 | -0.14(-0.48%) |
May 22, 2024 | 29.55 | 29.56 | 29.49 | 29.49 | 3,372 | -0.28(-0.94%) |
May 21, 2024 | 29.76 | 29.77 | 29.75 | 29.77 | 2,110 | -0.06(-0.20%) |
May 20, 2024 | 29.90 | 29.90 | 29.82 | 29.82 | 5,798 | +0.00(+0.00%) |
May 17, 2024 | 29.76 | 29.83 | 29.76 | 29.82 | 1,706 | +0.08(+0.26%) |
May 16, 2024 | 29.84 | 29.84 | 29.75 | 29.75 | 1,050 | -0.17(-0.56%) |
May 15, 2024 | 29.76 | 29.92 | 29.71 | 29.92 | 24,433 | +0.31(+1.06%) |
May 14, 2024 | 29.48 | 29.60 | 29.48 | 29.60 | 914 | +0.22(+0.74%) |
May 13, 2024 | 29.50 | 29.50 | 29.39 | 29.39 | 116,480 | +0.01(+0.03%) |
May 10, 2024 | 29.44 | 29.44 | 29.38 | 29.38 | 594 | +0.02(+0.08%) |
May 09, 2024 | 29.27 | 29.35 | 29.27 | 29.35 | 954 | +0.20(+0.69%) |
May 08, 2024 | 29.13 | 29.16 | 29.09 | 29.15 | 1,984 | -0.05(-0.16%) |
May 07, 2024 | 29.20 | 29.20 | 29.15 | 29.20 | 1,073 | +0.05(+0.16%) |
May 06, 2024 | 29.10 | 29.15 | 29.05 | 29.15 | 2,113 | +0.25(+0.85%) |
May 03, 2024 | 28.89 | 28.91 | 28.88 | 28.90 | 963 | +0.26(+0.92%) |
May 02, 2024 | 28.52 | 28.67 | 28.43 | 28.64 | 1,356 | +0.34(+1.20%) |