Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 30.86 | 30.86 | 30.45 | 30.45 | 629 | -0.32(-1.04%) |
Jul 17, 2024 | 30.83 | 30.83 | 30.77 | 30.77 | 483 | -0.45(-1.46%) |
Jul 16, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 16 | +0.23(+0.74%) |
Jul 15, 2024 | 30.92 | 31.00 | 30.90 | 31.00 | 281 | +0.09(+0.28%) |
Jul 12, 2024 | 31.01 | 31.01 | 30.87 | 30.91 | 1,757 | -0.00(-0.01%) |
Jul 11, 2024 | 31.08 | 31.08 | 30.79 | 30.91 | 1,108 | -0.18(-0.57%) |
Jul 10, 2024 | 30.96 | 31.09 | 30.96 | 31.09 | 396 | +0.32(+1.06%) |
Jul 09, 2024 | 31.17 | 31.17 | 30.77 | 30.77 | 233 | +0.03(+0.10%) |
Jul 08, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 85 | +0.08(+0.26%) |
Jul 05, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 100 | +0.24(+0.79%) |
Jul 03, 2024 | 30.55 | 30.55 | 30.36 | 30.42 | 1,050 | +0.12(+0.39%) |
Jul 02, 2024 | 30.23 | 30.30 | 30.23 | 30.30 | 269 | +0.14(+0.48%) |
Jul 01, 2024 | 30.04 | 30.16 | 30.04 | 30.16 | 241 | +0.06(+0.18%) |
Jun 28, 2024 | 30.17 | 30.17 | 29.97 | 30.10 | 555 | -0.06(-0.20%) |
Jun 27, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 10 | -0.03(-0.10%) |
Jun 26, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 16 | +0.14(+0.46%) |
Jun 25, 2024 | 30.09 | 30.09 | 30.05 | 30.05 | 103 | +0.00(+0.01%) |
Jun 24, 2024 | 30.10 | 30.10 | 30.05 | 30.05 | 156 | -0.05(-0.15%) |
Jun 21, 2024 | 30.18 | 30.18 | 30.08 | 30.10 | 362 | -0.06(-0.20%) |
Jun 20, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 5 | -0.04(-0.14%) |
Jun 18, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 100 | +0.12(+0.41%) |
Jun 17, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 31 | +0.24(+0.80%) |
Jun 14, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 102 | -0.05(-0.16%) |
Jun 13, 2024 | 29.69 | 29.88 | 29.69 | 29.88 | 102 | +0.03(+0.09%) |
Jun 12, 2024 | 29.83 | 29.86 | 29.83 | 29.86 | 143 | +0.26(+0.88%) |
Jun 11, 2024 | 29.40 | 29.60 | 29.40 | 29.60 | 198 | +0.08(+0.25%) |
Jun 10, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 62 | +0.08(+0.29%) |
Jun 07, 2024 | 29.38 | 29.50 | 29.35 | 29.44 | 3,687 | +0.00(+0.01%) |
Jun 06, 2024 | 29.41 | 29.43 | 29.34 | 29.43 | 2,672 | +0.04(+0.15%) |
Jun 05, 2024 | 29.27 | 29.39 | 26.29 | 29.39 | 2,474 | +0.23(+0.79%) |
Jun 04, 2024 | 28.98 | 29.16 | 28.93 | 29.16 | 2,804 | +0.03(+0.11%) |
Jun 03, 2024 | 29.10 | 29.12 | 29.10 | 29.12 | 199 | +0.01(+0.03%) |
May 31, 2024 | 28.89 | 29.12 | 28.86 | 29.12 | 316 | +0.14(+0.49%) |
May 30, 2024 | 29.03 | 29.03 | 28.78 | 28.97 | 1,947 | -0.19(-0.66%) |
May 29, 2024 | 29.18 | 29.29 | 29.08 | 29.17 | 3,926 | -0.18(-0.61%) |
May 28, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 193 | +0.06(+0.20%) |
May 24, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 100 | +0.18(+0.60%) |
May 23, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 44 | -0.23(-0.77%) |
May 22, 2024 | 29.44 | 29.44 | 29.34 | 29.34 | 513 | -0.12(-0.40%) |
May 21, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 65 | +0.08(+0.28%) |
May 20, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 158 | +0.08(+0.27%) |
May 17, 2024 | 29.29 | 29.29 | 29.20 | 29.29 | 350 | -0.01(-0.02%) |
May 16, 2024 | 29.39 | 29.39 | 29.25 | 29.30 | 384 | -0.02(-0.08%) |
May 15, 2024 | 29.28 | 29.39 | 29.21 | 29.32 | 2,255 | +0.26(+0.89%) |
May 14, 2024 | 28.92 | 29.07 | 28.88 | 29.06 | 11,307 | +0.20(+0.69%) |
May 13, 2024 | 28.96 | 28.97 | 28.86 | 28.86 | 4,021 | -0.01(-0.03%) |
May 10, 2024 | 28.97 | 28.97 | 28.80 | 28.87 | 837 | +0.04(+0.15%) |
May 09, 2024 | 28.60 | 28.85 | 28.60 | 28.83 | 1,425 | +0.24(+0.82%) |
May 08, 2024 | 28.68 | 28.68 | 28.59 | 28.59 | 198 | -0.09(-0.31%) |
May 07, 2024 | 28.74 | 28.74 | 28.59 | 28.68 | 1,015 | +0.08(+0.28%) |
May 06, 2024 | 28.49 | 28.60 | 28.49 | 28.60 | 406 | +0.24(+0.85%) |
May 03, 2024 | 28.26 | 28.45 | 28.26 | 28.36 | 428 | +0.36(+1.30%) |
May 02, 2024 | 27.98 | 28.05 | 27.98 | 28.00 | 1,178 | +0.19(+0.67%) |