Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 31.13 | 31.25 | 31.09 | 31.25 | 1,070 | +0.38(+1.24%) |
Jul 15, 2024 | 31.02 | 31.07 | 30.87 | 30.87 | 1,870 | +0.10(+0.33%) |
Jul 12, 2024 | 30.81 | 30.85 | 30.77 | 30.77 | 347 | +0.16(+0.52%) |
Jul 11, 2024 | 30.72 | 30.72 | 30.61 | 30.61 | 2,080 | -0.22(-0.70%) |
Jul 10, 2024 | 30.55 | 30.83 | 30.55 | 30.83 | 515 | +0.24(+0.78%) |
Jul 09, 2024 | 30.67 | 30.67 | 30.55 | 30.59 | 1,705 | -0.04(-0.13%) |
Jul 08, 2024 | 30.94 | 30.98 | 30.61 | 30.63 | 8,221 | -0.09(-0.30%) |
Jul 05, 2024 | 30.66 | 30.75 | 30.66 | 30.72 | 356 | +0.14(+0.46%) |
Jul 03, 2024 | 30.36 | 30.60 | 30.33 | 30.58 | 3,731 | +0.27(+0.89%) |
Jul 02, 2024 | 30.14 | 30.31 | 30.14 | 30.31 | 1,146 | +0.14(+0.46%) |
Jul 01, 2024 | 30.18 | 30.21 | 30.17 | 30.17 | 1,387 | -0.15(-0.49%) |
Jun 28, 2024 | 30.33 | 30.66 | 30.32 | 30.32 | 6,513 | +0.19(+0.65%) |
Jun 27, 2024 | 30.28 | 30.29 | 30.09 | 30.12 | 19,956 | +0.09(+0.31%) |
Jun 26, 2024 | 30.04 | 30.10 | 29.91 | 30.03 | 6,343 | -0.03(-0.11%) |
Jun 25, 2024 | 30.02 | 30.08 | 29.97 | 30.06 | 3,634 | +0.16(+0.53%) |
Jun 24, 2024 | 30.19 | 30.19 | 29.90 | 29.90 | 3,401 | -0.33(-1.10%) |
Jun 21, 2024 | 30.33 | 30.33 | 30.12 | 30.24 | 22,965 | -0.09(-0.29%) |
Jun 20, 2024 | 30.76 | 30.78 | 30.27 | 30.33 | 3,604 | -0.33(-1.07%) |
Jun 18, 2024 | 30.53 | 30.70 | 30.53 | 30.65 | 4,175 | +0.20(+0.67%) |
Jun 17, 2024 | 30.18 | 30.45 | 30.18 | 30.45 | 685 | +0.25(+0.83%) |
Jun 14, 2024 | 30.04 | 30.20 | 30.02 | 30.20 | 11,274 | +0.24(+0.79%) |
Jun 13, 2024 | 29.90 | 29.96 | 29.76 | 29.96 | 1,112 | +0.26(+0.88%) |
Jun 12, 2024 | 29.67 | 29.78 | 29.67 | 29.70 | 1,910 | +0.43(+1.47%) |
Jun 11, 2024 | 29.23 | 29.27 | 29.15 | 29.27 | 421 | +0.05(+0.17%) |
Jun 10, 2024 | 29.17 | 29.22 | 29.17 | 29.22 | 289 | +0.20(+0.68%) |
Jun 07, 2024 | 29.02 | 29.14 | 29.02 | 29.02 | 812 | -0.01(-0.05%) |
Jun 06, 2024 | 29.26 | 29.26 | 28.93 | 29.03 | 7,073 | -0.06(-0.21%) |
Jun 05, 2024 | 28.60 | 29.10 | 28.60 | 29.10 | 906 | +0.62(+2.16%) |
Jun 04, 2024 | 28.32 | 28.51 | 28.29 | 28.48 | 7,400 | +0.08(+0.27%) |
Jun 03, 2024 | 28.31 | 28.40 | 28.31 | 28.40 | 455 | +0.09(+0.31%) |
May 31, 2024 | 28.25 | 28.32 | 27.94 | 28.32 | 1,971 | +0.19(+0.66%) |
May 30, 2024 | 28.21 | 28.33 | 28.13 | 28.13 | 2,862 | -0.67(-2.32%) |
May 29, 2024 | 28.81 | 28.96 | 28.80 | 28.80 | 2,517 | -0.21(-0.72%) |
May 28, 2024 | 28.99 | 29.06 | 28.96 | 29.01 | 6,353 | +0.05(+0.18%) |
May 24, 2024 | 28.89 | 28.99 | 28.89 | 28.96 | 1,082 | +0.01(+0.05%) |
May 23, 2024 | 29.19 | 29.23 | 28.86 | 28.95 | 17,424 | +0.08(+0.26%) |
May 22, 2024 | 28.98 | 29.03 | 28.79 | 28.87 | 13,974 | -0.06(-0.20%) |
May 21, 2024 | 28.89 | 28.93 | 28.86 | 28.93 | 580 | -0.16(-0.56%) |
May 20, 2024 | 29.03 | 29.09 | 29.02 | 29.09 | 5,104 | +0.23(+0.80%) |
May 17, 2024 | 28.87 | 28.87 | 28.81 | 28.86 | 100,108 | -0.06(-0.22%) |
May 16, 2024 | 28.96 | 28.96 | 28.92 | 28.92 | 461 | -0.07(-0.23%) |
May 15, 2024 | 28.98 | 28.99 | 28.97 | 28.99 | 3,471 | +0.53(+1.88%) |
May 14, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 243 | +0.16(+0.56%) |
May 13, 2024 | 28.37 | 28.37 | 28.30 | 28.30 | 274 | -0.03(-0.11%) |
May 10, 2024 | 28.30 | 28.42 | 28.30 | 28.33 | 3,012 | +0.27(+0.96%) |
May 09, 2024 | 27.92 | 28.09 | 27.91 | 28.06 | 7,169 | +0.03(+0.10%) |
May 08, 2024 | 28.00 | 28.03 | 27.95 | 28.03 | 952 | +0.02(+0.07%) |
May 07, 2024 | 27.98 | 28.08 | 27.98 | 28.01 | 943 | -0.05(-0.18%) |
May 06, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 19 | +0.35(+1.28%) |
May 03, 2024 | 27.74 | 27.82 | 27.71 | 27.71 | 621 | +0.45(+1.63%) |
May 02, 2024 | 27.10 | 27.26 | 27.10 | 27.26 | 148 | +0.15(+0.57%) |