Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 31.24 | 31.41 | 31.24 | 31.41 | 2,264 | +0.28(+0.89%) |
Jul 15, 2024 | 31.24 | 31.29 | 31.13 | 31.13 | 1,193 | -0.01(-0.02%) |
Jul 12, 2024 | 31.24 | 31.25 | 31.14 | 31.14 | 2,405 | +0.18(+0.58%) |
Jul 11, 2024 | 31.03 | 31.03 | 30.93 | 30.96 | 1,588 | +0.01(+0.03%) |
Jul 10, 2024 | 30.78 | 30.95 | 30.75 | 30.95 | 733 | +0.32(+1.04%) |
Jul 09, 2024 | 30.61 | 30.67 | 30.61 | 30.63 | 1,677 | -0.02(-0.07%) |
Jul 08, 2024 | 30.69 | 30.69 | 30.65 | 30.65 | 490 | -0.01(-0.03%) |
Jul 05, 2024 | 30.55 | 30.66 | 30.54 | 30.66 | 1,950 | +0.15(+0.50%) |
Jul 03, 2024 | 30.47 | 30.51 | 30.47 | 30.51 | 1,094 | +0.23(+0.75%) |
Jul 02, 2024 | 30.12 | 30.28 | 30.12 | 30.28 | 1,260 | +0.13(+0.45%) |
Jul 01, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 283 | +0.04(+0.13%) |
Jun 28, 2024 | 30.28 | 30.28 | 30.11 | 30.11 | 1,729 | -0.04(-0.12%) |
Jun 27, 2024 | 30.18 | 30.18 | 30.08 | 30.15 | 1,541 | +0.02(+0.06%) |
Jun 26, 2024 | 30.04 | 30.13 | 30.04 | 30.13 | 346 | -0.02(-0.08%) |
Jun 25, 2024 | 30.11 | 30.16 | 30.11 | 30.15 | 701 | +0.04(+0.13%) |
Jun 24, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 489 | +0.04(+0.14%) |
Jun 21, 2024 | 30.11 | 30.11 | 30.06 | 30.07 | 611 | -0.08(-0.25%) |
Jun 20, 2024 | 30.25 | 30.25 | 30.14 | 30.15 | 624 | -0.05(-0.16%) |
Jun 18, 2024 | 30.13 | 30.20 | 30.13 | 30.20 | 329 | +0.11(+0.36%) |
Jun 17, 2024 | 30.11 | 30.11 | 30.09 | 30.09 | 788 | +0.20(+0.68%) |
Jun 14, 2024 | 29.85 | 29.89 | 29.85 | 29.89 | 686 | -0.12(-0.41%) |
Jun 13, 2024 | 29.94 | 30.01 | 29.94 | 30.01 | 422 | -0.12(-0.38%) |
Jun 12, 2024 | 30.21 | 30.25 | 30.11 | 30.12 | 1,226 | +0.32(+1.08%) |
Jun 11, 2024 | 29.72 | 29.80 | 29.71 | 29.80 | 577 | -0.08(-0.26%) |
Jun 10, 2024 | 29.82 | 29.88 | 29.80 | 29.88 | 1,215 | +0.08(+0.28%) |
Jun 07, 2024 | 29.86 | 29.94 | 29.80 | 29.80 | 3,210 | -0.16(-0.52%) |
Jun 06, 2024 | 29.92 | 29.96 | 29.89 | 29.95 | 1,988 | +0.03(+0.09%) |
Jun 05, 2024 | 29.83 | 29.93 | 29.83 | 29.93 | 463 | +0.31(+1.05%) |
Jun 04, 2024 | 29.55 | 29.62 | 29.55 | 29.62 | 956 | -0.05(-0.18%) |
Jun 03, 2024 | 29.66 | 29.67 | 29.59 | 29.67 | 2,309 | +0.06(+0.20%) |
May 31, 2024 | 29.47 | 29.61 | 29.40 | 29.61 | 1,326 | +0.17(+0.58%) |
May 30, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 384 | -0.01(-0.03%) |
May 29, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 161 | -0.31(-1.05%) |
May 28, 2024 | 29.77 | 29.83 | 29.76 | 29.76 | 631 | -0.02(-0.08%) |
May 24, 2024 | 29.80 | 29.80 | 29.78 | 29.78 | 482 | +0.21(+0.71%) |
May 23, 2024 | 29.58 | 29.58 | 29.54 | 29.57 | 813 | -0.22(-0.75%) |
May 22, 2024 | 29.83 | 29.83 | 29.80 | 29.80 | 633 | -0.17(-0.57%) |
May 21, 2024 | 29.92 | 29.97 | 29.92 | 29.97 | 1,214 | +0.02(+0.06%) |
May 20, 2024 | 30.03 | 30.03 | 29.95 | 29.95 | 396 | -0.00(-0.00%) |
May 17, 2024 | 29.93 | 29.95 | 29.93 | 29.95 | 4,294 | +0.05(+0.16%) |
May 16, 2024 | 29.95 | 29.96 | 29.90 | 29.90 | 1,083 | -0.05(-0.17%) |
May 15, 2024 | 29.80 | 29.95 | 29.80 | 29.95 | 2,375 | +0.33(+1.10%) |
May 14, 2024 | 29.54 | 29.63 | 29.52 | 29.63 | 2,323 | +0.18(+0.63%) |
May 13, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 188 | +0.01(+0.03%) |
May 10, 2024 | 29.40 | 29.43 | 29.39 | 29.43 | 2,145 | +0.04(+0.15%) |
May 09, 2024 | 29.30 | 29.39 | 29.30 | 29.39 | 4,974 | +0.16(+0.55%) |
May 08, 2024 | 29.21 | 29.23 | 29.21 | 29.23 | 603 | -0.03(-0.09%) |
May 07, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 227 | +0.03(+0.12%) |
May 06, 2024 | 29.12 | 29.22 | 29.12 | 29.22 | 396 | +0.25(+0.85%) |
May 03, 2024 | 29.12 | 29.12 | 28.98 | 28.98 | 756 | +0.33(+1.14%) |
May 02, 2024 | 28.69 | 28.69 | 28.65 | 28.65 | 307 | +0.34(+1.20%) |