Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 31.29 | 31.40 | 31.28 | 31.40 | 1,199 | +0.19(+0.62%) |
Jul 15, 2024 | 31.24 | 31.32 | 31.21 | 31.21 | 1,481 | +0.07(+0.22%) |
Jul 12, 2024 | 31.30 | 31.30 | 31.14 | 31.14 | 2,801 | +0.19(+0.62%) |
Jul 11, 2024 | 31.07 | 31.07 | 30.95 | 30.95 | 464 | -0.00(-0.00%) |
Jul 10, 2024 | 30.77 | 30.95 | 30.77 | 30.95 | 1,985 | +0.29(+0.95%) |
Jul 09, 2024 | 30.70 | 30.70 | 30.63 | 30.66 | 4,480 | +0.01(+0.03%) |
Jul 08, 2024 | 32.06 | 32.06 | 30.63 | 30.65 | 1,616 | -0.02(-0.06%) |
Jul 05, 2024 | 30.62 | 30.67 | 30.49 | 30.67 | 1,581 | +0.16(+0.52%) |
Jul 03, 2024 | 30.47 | 30.51 | 30.47 | 30.51 | 880 | +0.20(+0.67%) |
Jul 02, 2024 | 30.14 | 30.31 | 30.14 | 30.31 | 962 | +0.16(+0.54%) |
Jul 01, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 1,186 | +0.04(+0.12%) |
Jun 28, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 314 | -0.05(-0.16%) |
Jun 27, 2024 | 30.14 | 30.18 | 30.14 | 30.16 | 1,695 | +0.02(+0.08%) |
Jun 26, 2024 | 30.06 | 30.14 | 30.06 | 30.14 | 852 | -0.02(-0.06%) |
Jun 25, 2024 | 30.13 | 30.16 | 30.13 | 30.15 | 947 | +0.04(+0.14%) |
Jun 24, 2024 | 30.20 | 30.20 | 30.11 | 30.11 | 1,290 | +0.04(+0.13%) |
Jun 21, 2024 | 30.06 | 30.10 | 30.05 | 30.07 | 4,249 | -0.08(-0.25%) |
Jun 20, 2024 | 30.24 | 30.24 | 30.15 | 30.15 | 544 | -0.05(-0.16%) |
Jun 18, 2024 | 30.15 | 30.20 | 30.15 | 30.20 | 2,962 | +0.11(+0.35%) |
Jun 17, 2024 | 29.85 | 30.09 | 29.84 | 30.09 | 7,949 | +0.20(+0.68%) |
Jun 14, 2024 | 29.86 | 29.89 | 29.86 | 29.89 | 6,634 | -0.12(-0.41%) |
Jun 13, 2024 | 29.88 | 30.01 | 29.88 | 30.01 | 435 | -0.12(-0.38%) |
Jun 12, 2024 | 30.15 | 30.25 | 30.12 | 30.12 | 1,362 | +0.32(+1.08%) |
Jun 11, 2024 | 29.69 | 29.80 | 29.69 | 29.80 | 853 | -0.06(-0.19%) |
Jun 10, 2024 | 29.71 | 29.86 | 29.71 | 29.86 | 2,679 | +0.06(+0.21%) |
Jun 07, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 100 | -0.16(-0.52%) |
Jun 06, 2024 | 29.96 | 29.96 | 29.95 | 29.95 | 729 | +0.03(+0.09%) |
Jun 05, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 154 | +0.31(+1.05%) |
Jun 04, 2024 | 29.59 | 29.62 | 29.57 | 29.62 | 485 | -0.08(-0.28%) |
Jun 03, 2024 | 29.75 | 29.75 | 29.70 | 29.70 | 1,225 | +0.09(+0.30%) |
May 31, 2024 | 29.34 | 29.61 | 29.34 | 29.61 | 597 | +0.17(+0.58%) |
May 30, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 324 | -0.01(-0.03%) |
May 29, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 305 | -0.31(-1.06%) |
May 28, 2024 | 29.78 | 29.78 | 29.74 | 29.76 | 1,744 | -0.02(-0.07%) |
May 24, 2024 | 29.72 | 29.81 | 29.72 | 29.78 | 568 | +0.19(+0.66%) |
May 23, 2024 | 29.75 | 29.85 | 29.59 | 29.59 | 859 | -0.21(-0.69%) |
May 22, 2024 | 29.90 | 29.90 | 29.80 | 29.80 | 621 | -0.17(-0.57%) |
May 21, 2024 | 29.89 | 29.97 | 29.89 | 29.97 | 411 | -0.00(-0.01%) |
May 20, 2024 | 29.96 | 30.04 | 29.96 | 29.97 | 1,361 | +0.04(+0.12%) |
May 17, 2024 | 29.88 | 29.93 | 29.88 | 29.93 | 879 | +0.04(+0.14%) |
May 16, 2024 | 29.98 | 29.99 | 29.89 | 29.89 | 762 | -0.06(-0.21%) |
May 15, 2024 | 29.81 | 29.95 | 29.81 | 29.95 | 6,188 | +0.33(+1.10%) |
May 14, 2024 | 29.53 | 29.63 | 29.51 | 29.63 | 982 | +0.19(+0.63%) |
May 13, 2024 | 29.49 | 29.49 | 29.44 | 29.44 | 570 | +0.01(+0.03%) |
May 10, 2024 | 29.40 | 29.43 | 29.39 | 29.43 | 485 | +0.04(+0.15%) |
May 09, 2024 | 29.40 | 29.40 | 29.39 | 29.39 | 260 | +0.17(+0.58%) |
May 08, 2024 | 29.13 | 29.22 | 29.13 | 29.22 | 4,589 | -0.04(-0.12%) |
May 07, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 696 | +0.03(+0.12%) |
May 06, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 544 | +0.24(+0.83%) |
May 03, 2024 | 29.00 | 29.00 | 28.98 | 28.98 | 1,963 | +0.30(+1.05%) |
May 02, 2024 | 28.60 | 28.71 | 28.47 | 28.68 | 1,594 | +0.35(+1.23%) |