Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 31.00 | 31.18 | 31.00 | 31.18 | 5,382 | +0.16(+0.52%) |
Jul 15, 2024 | 30.97 | 31.17 | 30.83 | 31.02 | 6,125 | +0.04(+0.13%) |
Jul 12, 2024 | 30.87 | 31.20 | 30.87 | 30.98 | 5,174 | +0.15(+0.49%) |
Jul 11, 2024 | 31.10 | 32.92 | 30.77 | 30.83 | 6,778 | -0.15(-0.48%) |
Jul 10, 2024 | 30.77 | 30.98 | 30.65 | 30.98 | 6,086 | +0.29(+0.94%) |
Jul 09, 2024 | 30.79 | 30.80 | 30.62 | 30.69 | 6,681 | -0.04(-0.14%) |
Jul 08, 2024 | 30.78 | 30.78 | 30.69 | 30.73 | 5,672 | -0.09(-0.29%) |
Jul 05, 2024 | 30.67 | 30.84 | 30.67 | 30.82 | 5,227 | +0.15(+0.50%) |
Jul 03, 2024 | 30.76 | 30.76 | 30.60 | 30.67 | 6,965 | +0.13(+0.42%) |
Jul 02, 2024 | 30.48 | 30.54 | 30.36 | 30.54 | 8,493 | +0.05(+0.16%) |
Jul 01, 2024 | 30.44 | 30.51 | 30.36 | 30.49 | 6,474 | +0.05(+0.16%) |
Jun 28, 2024 | 30.59 | 30.67 | 30.37 | 30.44 | 5,723 | +0.02(+0.07%) |
Jun 27, 2024 | 30.34 | 30.47 | 30.34 | 30.42 | 6,882 | +0.10(+0.33%) |
Jun 26, 2024 | 30.19 | 30.34 | 30.19 | 30.32 | 5,969 | +0.02(+0.06%) |
Jun 25, 2024 | 30.25 | 30.35 | 30.22 | 30.30 | 3,967 | +0.14(+0.47%) |
Jun 24, 2024 | 30.38 | 30.38 | 30.16 | 30.16 | 2,093 | -0.10(-0.32%) |
Jun 21, 2024 | 30.30 | 30.30 | 30.14 | 30.26 | 1,436 | +0.01(+0.02%) |
Jun 20, 2024 | 30.31 | 30.32 | 30.25 | 30.25 | 815 | +0.04(+0.15%) |
Jun 18, 2024 | 30.17 | 30.22 | 30.14 | 30.21 | 1,399 | +0.10(+0.35%) |
Jun 17, 2024 | 30.09 | 30.10 | 30.09 | 30.10 | 625 | +0.15(+0.49%) |
Jun 14, 2024 | 29.84 | 29.96 | 29.84 | 29.95 | 1,270 | -0.03(-0.11%) |
Jun 13, 2024 | 29.99 | 30.00 | 29.86 | 29.99 | 14,918 | -0.08(-0.27%) |
Jun 12, 2024 | 30.14 | 30.14 | 30.00 | 30.07 | 1,852 | +0.22(+0.73%) |
Jun 11, 2024 | 29.79 | 29.85 | 29.68 | 29.85 | 16,431 | -0.05(-0.16%) |
Jun 10, 2024 | 29.67 | 29.90 | 29.67 | 29.90 | 2,919 | +0.13(+0.43%) |
Jun 07, 2024 | 29.68 | 29.91 | 29.68 | 29.77 | 16,377 | -0.05(-0.18%) |
Jun 06, 2024 | 29.82 | 29.90 | 29.78 | 29.83 | 10,255 | +0.01(+0.03%) |
Jun 05, 2024 | 29.63 | 29.82 | 29.63 | 29.82 | 1,771 | +0.39(+1.34%) |
Jun 04, 2024 | 29.31 | 29.42 | 29.21 | 29.42 | 32,736 | +0.09(+0.30%) |
Jun 03, 2024 | 29.33 | 29.33 | 29.24 | 29.33 | 5,486 | +0.01(+0.02%) |
May 31, 2024 | 29.18 | 29.33 | 28.92 | 29.33 | 794 | +0.21(+0.71%) |
May 30, 2024 | 29.23 | 29.25 | 29.11 | 29.12 | 8,360 | -0.42(-1.43%) |
May 29, 2024 | 29.60 | 29.60 | 29.54 | 29.54 | 1,523 | -0.19(-0.62%) |
May 28, 2024 | 29.78 | 29.78 | 29.64 | 29.73 | 1,010 | -0.00(-0.00%) |
May 24, 2024 | 29.71 | 29.73 | 29.71 | 29.73 | 451 | +0.09(+0.30%) |
May 23, 2024 | 29.98 | 29.98 | 29.64 | 29.64 | 4,642 | -0.16(-0.52%) |
May 22, 2024 | 29.90 | 29.94 | 29.71 | 29.80 | 123,267 | -0.08(-0.27%) |
May 21, 2024 | 29.85 | 29.88 | 29.84 | 29.88 | 4,725 | +0.03(+0.10%) |
May 20, 2024 | 29.94 | 29.94 | 29.85 | 29.85 | 7,840 | +0.06(+0.21%) |
May 17, 2024 | 29.74 | 29.79 | 29.74 | 29.79 | 12,731 | +0.07(+0.23%) |
May 16, 2024 | 29.78 | 29.80 | 29.72 | 29.72 | 8,476 | -0.06(-0.21%) |
May 15, 2024 | 29.57 | 29.80 | 29.57 | 29.78 | 5,379 | +0.43(+1.48%) |
May 14, 2024 | 29.22 | 29.36 | 29.16 | 29.35 | 2,988 | +0.15(+0.52%) |
May 13, 2024 | 29.25 | 29.25 | 29.20 | 29.20 | 4,326 | -0.00(-0.00%) |
May 10, 2024 | 29.20 | 29.20 | 29.18 | 29.20 | 1,000 | +0.06(+0.21%) |
May 09, 2024 | 29.13 | 29.19 | 29.12 | 29.13 | 2,599 | +0.04(+0.13%) |
May 08, 2024 | 29.08 | 29.10 | 29.05 | 29.10 | 984 | -0.07(-0.23%) |
May 07, 2024 | 29.16 | 29.19 | 29.16 | 29.16 | 2,496 | +0.03(+0.11%) |
May 06, 2024 | 29.02 | 29.13 | 29.02 | 29.13 | 35,427 | +0.31(+1.09%) |
May 03, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 136 | +0.34(+1.21%) |
May 02, 2024 | 28.32 | 28.57 | 28.32 | 28.47 | 662 | +0.26(+0.94%) |