Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 31.19 | 31.37 | 31.19 | 31.37 | 2,277 | +0.40(+1.29%) |
Jul 15, 2024 | 30.99 | 31.10 | 30.97 | 30.97 | 1,420 | +0.14(+0.45%) |
Jul 12, 2024 | 30.91 | 30.94 | 30.83 | 30.83 | 4,612 | +0.24(+0.78%) |
Jul 11, 2024 | 30.63 | 30.63 | 30.59 | 30.59 | 317 | +0.41(+1.37%) |
Jul 10, 2024 | 30.07 | 30.18 | 30.03 | 30.18 | 699 | +0.20(+0.66%) |
Jul 09, 2024 | 30.06 | 30.11 | 29.98 | 29.98 | 4,939 | -0.19(-0.63%) |
Jul 08, 2024 | 30.14 | 30.17 | 30.14 | 30.17 | 1,290 | +0.02(+0.08%) |
Jul 05, 2024 | 30.06 | 30.14 | 30.06 | 30.14 | 2,234 | -0.18(-0.59%) |
Jul 03, 2024 | 30.19 | 30.35 | 30.19 | 30.32 | 1,721 | +0.19(+0.63%) |
Jul 02, 2024 | 30.07 | 30.14 | 30.07 | 30.13 | 716 | +0.09(+0.30%) |
Jul 01, 2024 | 29.98 | 30.09 | 29.98 | 30.04 | 4,360 | -0.11(-0.35%) |
Jun 28, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 100 | +0.11(+0.38%) |
Jun 27, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 343 | +0.05(+0.15%) |
Jun 26, 2024 | 29.83 | 29.99 | 29.83 | 29.99 | 1,508 | -0.08(-0.27%) |
Jun 25, 2024 | 30.09 | 30.14 | 30.00 | 30.07 | 4,593 | -0.23(-0.76%) |
Jun 24, 2024 | 30.30 | 30.38 | 30.30 | 30.30 | 2,393 | +0.44(+1.46%) |
Jun 21, 2024 | 29.83 | 29.86 | 29.83 | 29.86 | 350 | -0.02(-0.07%) |
Jun 20, 2024 | 29.88 | 29.90 | 29.85 | 29.89 | 3,532 | +0.10(+0.35%) |
Jun 18, 2024 | 29.70 | 29.81 | 29.70 | 29.78 | 5,036 | +0.17(+0.56%) |
Jun 17, 2024 | 29.59 | 29.62 | 29.59 | 29.62 | 1,019 | +0.12(+0.39%) |
Jun 14, 2024 | 29.46 | 29.50 | 29.46 | 29.50 | 786 | -0.40(-1.33%) |
Jun 13, 2024 | 29.89 | 29.90 | 29.88 | 29.90 | 1,806 | -0.14(-0.47%) |
Jun 12, 2024 | 30.29 | 30.29 | 30.04 | 30.04 | 427 | +0.11(+0.35%) |
Jun 11, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 50 | -0.10(-0.35%) |
Jun 10, 2024 | 29.67 | 30.04 | 29.67 | 30.04 | 955 | +0.14(+0.47%) |
Jun 07, 2024 | 29.91 | 29.95 | 29.90 | 29.90 | 1,819 | -0.19(-0.62%) |
Jun 06, 2024 | 30.11 | 30.16 | 30.08 | 30.09 | 3,413 | +0.01(+0.04%) |
Jun 05, 2024 | 29.99 | 30.07 | 29.99 | 30.07 | 6,035 | +0.10(+0.32%) |
Jun 04, 2024 | 29.97 | 29.98 | 29.93 | 29.98 | 2,173 | -0.27(-0.88%) |
Jun 03, 2024 | 30.29 | 30.29 | 30.18 | 30.25 | 1,544 | -0.42(-1.37%) |
May 31, 2024 | 30.37 | 30.67 | 30.36 | 30.67 | 1,183 | +0.44(+1.47%) |
May 30, 2024 | 30.21 | 30.22 | 30.20 | 30.22 | 916 | +0.16(+0.53%) |
May 29, 2024 | 30.14 | 30.14 | 30.05 | 30.06 | 1,676 | -0.36(-1.18%) |
May 28, 2024 | 30.49 | 30.49 | 30.36 | 30.42 | 1,046 | +0.02(+0.06%) |
May 24, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 223 | +0.14(+0.47%) |
May 23, 2024 | 30.52 | 30.53 | 30.26 | 30.26 | 1,875 | -0.29(-0.95%) |
May 22, 2024 | 30.64 | 30.74 | 30.51 | 30.55 | 3,269 | -0.42(-1.36%) |
May 21, 2024 | 30.96 | 30.97 | 30.95 | 30.97 | 2,208 | -0.09(-0.28%) |
May 20, 2024 | 31.00 | 31.18 | 31.00 | 31.06 | 1,348 | +0.04(+0.12%) |
May 17, 2024 | 30.87 | 31.02 | 30.87 | 31.02 | 2,478 | +0.18(+0.58%) |
May 16, 2024 | 30.84 | 30.97 | 30.84 | 30.84 | 4,706 | -0.15(-0.49%) |
May 15, 2024 | 31.00 | 31.03 | 30.96 | 30.99 | 10,421 | -0.07(-0.21%) |
May 14, 2024 | 30.95 | 31.06 | 30.95 | 31.06 | 4,722 | +0.17(+0.55%) |
May 13, 2024 | 30.96 | 30.99 | 30.86 | 30.89 | 3,028 | -0.01(-0.04%) |
May 10, 2024 | 30.91 | 30.91 | 30.90 | 30.90 | 378 | +0.02(+0.05%) |
May 09, 2024 | 30.82 | 30.89 | 30.82 | 30.89 | 850 | +0.31(+1.00%) |
May 08, 2024 | 30.39 | 30.58 | 30.39 | 30.58 | 509 | -0.03(-0.09%) |
May 07, 2024 | 30.64 | 30.67 | 30.61 | 30.61 | 16,655 | +0.14(+0.46%) |
May 06, 2024 | 30.39 | 30.47 | 30.39 | 30.47 | 1,681 | +0.26(+0.85%) |
May 03, 2024 | 30.08 | 30.21 | 30.08 | 30.21 | 21,128 | +0.20(+0.68%) |
May 02, 2024 | 29.97 | 30.06 | 29.96 | 30.01 | 1,099 | +0.25(+0.83%) |