Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 29.91 | 30.05 | 29.91 | 29.98 | 5,784 | +0.14(+0.47%) |
Jul 19, 2024 | 29.83 | 29.89 | 29.83 | 29.84 | 1,539 | +0.02(+0.05%) |
Jul 18, 2024 | 29.93 | 29.96 | 29.83 | 29.83 | 1,916 | -0.24(-0.79%) |
Jul 17, 2024 | 30.09 | 30.11 | 30.07 | 30.07 | 2,808 | -0.27(-0.90%) |
Jul 16, 2024 | 30.24 | 30.34 | 30.24 | 30.34 | 1,306 | +0.16(+0.52%) |
Jul 15, 2024 | 30.25 | 30.28 | 30.18 | 30.18 | 2,637 | -0.23(-0.75%) |
Jul 12, 2024 | 30.50 | 30.50 | 30.41 | 30.41 | 1,112 | +0.31(+1.04%) |
Jul 11, 2024 | 30.15 | 30.27 | 30.07 | 30.10 | 8,377 | +0.15(+0.50%) |
Jul 10, 2024 | 29.82 | 29.96 | 29.82 | 29.95 | 1,851 | +0.22(+0.75%) |
Jul 09, 2024 | 29.76 | 29.76 | 29.69 | 29.73 | 2,572 | -0.05(-0.16%) |
Jul 08, 2024 | 29.80 | 29.88 | 29.71 | 29.78 | 3,341 | -0.06(-0.19%) |
Jul 05, 2024 | 29.75 | 29.88 | 29.72 | 29.83 | 9,571 | +0.07(+0.22%) |
Jul 03, 2024 | 29.76 | 29.77 | 29.69 | 29.77 | 1,609 | +0.28(+0.95%) |
Jul 02, 2024 | 29.50 | 29.51 | 29.46 | 29.49 | 8,952 | -0.00(-0.00%) |
Jul 01, 2024 | 29.51 | 29.55 | 29.42 | 29.49 | 6,089 | -0.03(-0.09%) |
Jun 28, 2024 | 29.60 | 29.60 | 29.51 | 29.51 | 573 | -0.02(-0.07%) |
Jun 27, 2024 | 29.49 | 29.53 | 29.49 | 29.53 | 1,458 | -0.04(-0.15%) |
Jun 26, 2024 | 29.55 | 29.58 | 29.54 | 29.58 | 1,829 | -0.19(-0.65%) |
Jun 25, 2024 | 29.67 | 29.77 | 29.67 | 29.77 | 1,993 | -0.02(-0.06%) |
Jun 24, 2024 | 29.88 | 29.92 | 29.79 | 29.79 | 834 | +0.15(+0.49%) |
Jun 21, 2024 | 29.62 | 29.65 | 29.58 | 29.64 | 1,603 | -0.21(-0.70%) |
Jun 20, 2024 | 29.89 | 29.89 | 29.85 | 29.85 | 690 | +0.03(+0.10%) |
Jun 18, 2024 | 29.59 | 29.82 | 29.59 | 29.82 | 1,145 | +0.13(+0.45%) |
Jun 17, 2024 | 29.61 | 29.69 | 29.45 | 29.69 | 1,376 | +0.06(+0.19%) |
Jun 14, 2024 | 29.59 | 29.63 | 29.56 | 29.63 | 2,245 | -0.20(-0.67%) |
Jun 13, 2024 | 29.75 | 29.86 | 29.75 | 29.83 | 983 | -0.25(-0.83%) |
Jun 12, 2024 | 30.17 | 30.18 | 30.08 | 30.08 | 1,676 | +0.36(+1.20%) |
Jun 11, 2024 | 29.73 | 29.82 | 29.68 | 29.73 | 7,019 | -0.20(-0.68%) |
Jun 10, 2024 | 29.66 | 29.94 | 29.66 | 29.93 | 3,494 | +0.02(+0.08%) |
Jun 07, 2024 | 29.81 | 30.03 | 29.79 | 29.91 | 3,597 | -0.24(-0.81%) |
Jun 06, 2024 | 29.95 | 30.19 | 29.95 | 30.15 | 2,660 | +0.13(+0.45%) |
Jun 05, 2024 | 30.00 | 30.02 | 30.00 | 30.02 | 1,131 | +0.15(+0.49%) |
Jun 04, 2024 | 29.71 | 29.87 | 29.71 | 29.87 | 3,947 | +0.01(+0.03%) |
Jun 03, 2024 | 29.85 | 29.86 | 29.57 | 29.86 | 2,701 | -0.01(-0.02%) |
May 31, 2024 | 29.72 | 29.87 | 29.72 | 29.87 | 765 | +0.10(+0.33%) |
May 30, 2024 | 29.59 | 29.77 | 29.59 | 29.77 | 647 | +0.10(+0.32%) |
May 29, 2024 | 29.82 | 29.82 | 29.65 | 29.67 | 2,607 | -0.28(-0.94%) |
May 28, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 55 | -0.12(-0.41%) |
May 24, 2024 | 30.03 | 30.15 | 30.02 | 30.08 | 3,552 | +0.11(+0.38%) |
May 23, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 126 | -0.07(-0.25%) |
May 22, 2024 | 30.03 | 30.04 | 30.03 | 30.04 | 364 | -0.15(-0.49%) |
May 21, 2024 | 29.99 | 30.19 | 29.99 | 30.19 | 436 | -0.02(-0.07%) |
May 20, 2024 | 30.29 | 30.29 | 30.21 | 30.21 | 2,898 | +0.05(+0.16%) |
May 17, 2024 | 30.19 | 30.20 | 30.13 | 30.16 | 2,799 | +0.07(+0.22%) |
May 16, 2024 | 30.12 | 30.15 | 30.03 | 30.09 | 3,674 | +0.03(+0.09%) |
May 15, 2024 | 30.06 | 30.07 | 30.06 | 30.06 | 974 | +0.30(+1.00%) |
May 14, 2024 | 29.60 | 29.77 | 29.60 | 29.77 | 7,348 | +0.09(+0.31%) |
May 13, 2024 | 29.76 | 29.76 | 29.67 | 29.67 | 566 | +0.06(+0.19%) |
May 10, 2024 | 29.69 | 29.69 | 29.62 | 29.62 | 978 | +0.07(+0.25%) |
May 09, 2024 | 29.55 | 29.60 | 29.54 | 29.54 | 774 | +0.11(+0.37%) |
May 08, 2024 | 29.47 | 29.47 | 29.40 | 29.44 | 10,584 | +0.01(+0.02%) |
May 07, 2024 | 29.47 | 29.54 | 29.42 | 29.43 | 9,707 | +0.09(+0.29%) |
May 06, 2024 | 29.16 | 29.39 | 29.16 | 29.34 | 106,844 | +0.16(+0.54%) |
May 03, 2024 | 29.13 | 29.19 | 29.11 | 29.19 | 1,488 | +0.27(+0.92%) |
May 02, 2024 | 28.77 | 28.92 | 28.77 | 28.92 | 667 | +0.40(+1.42%) |