Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 31.08 | 31.08 | 30.97 | 30.97 | 3,433 | -0.33(-1.06%) |
Jul 16, 2024 | 31.17 | 31.30 | 31.14 | 31.30 | 1,620 | +0.27(+0.86%) |
Jul 15, 2024 | 31.08 | 31.15 | 31.04 | 31.04 | 4,581 | -0.04(-0.14%) |
Jul 12, 2024 | 31.00 | 31.20 | 31.00 | 31.08 | 2,510 | +0.22(+0.71%) |
Jul 11, 2024 | 30.86 | 30.86 | 30.85 | 30.86 | 1,040 | +0.01(+0.04%) |
Jul 10, 2024 | 30.69 | 30.85 | 30.68 | 30.85 | 662 | +0.31(+1.02%) |
Jul 09, 2024 | 30.60 | 30.61 | 30.54 | 30.54 | 2,053 | -0.04(-0.12%) |
Jul 08, 2024 | 30.64 | 30.65 | 30.58 | 30.58 | 3,737 | +0.01(+0.02%) |
Jul 05, 2024 | 30.44 | 30.57 | 30.43 | 30.57 | 1,980 | +0.15(+0.48%) |
Jul 03, 2024 | 30.36 | 30.42 | 30.36 | 30.42 | 1,114 | +0.23(+0.76%) |
Jul 02, 2024 | 30.07 | 30.19 | 30.05 | 30.19 | 630 | +0.13(+0.45%) |
Jul 01, 2024 | 30.01 | 30.06 | 30.01 | 30.06 | 1,269 | +0.03(+0.09%) |
Jun 28, 2024 | 30.19 | 30.20 | 30.03 | 30.03 | 755 | -0.04(-0.15%) |
Jun 27, 2024 | 30.07 | 30.08 | 30.07 | 30.08 | 3,620 | +0.02(+0.07%) |
Jun 26, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 133 | -0.03(-0.10%) |
Jun 25, 2024 | 30.03 | 30.09 | 30.03 | 30.09 | 736 | +0.04(+0.12%) |
Jun 24, 2024 | 30.07 | 30.07 | 30.05 | 30.05 | 452 | +0.04(+0.14%) |
Jun 21, 2024 | 29.95 | 30.01 | 29.95 | 30.01 | 1,028 | -0.07(-0.24%) |
Jun 20, 2024 | 30.18 | 30.19 | 30.08 | 30.08 | 1,770 | -0.05(-0.17%) |
Jun 18, 2024 | 30.09 | 30.13 | 30.09 | 30.13 | 3,172 | +0.11(+0.36%) |
Jun 17, 2024 | 30.06 | 30.06 | 30.02 | 30.02 | 473 | +0.19(+0.63%) |
Jun 14, 2024 | 29.80 | 29.83 | 29.80 | 29.83 | 2,636 | -0.12(-0.39%) |
Jun 13, 2024 | 29.83 | 29.95 | 29.83 | 29.95 | 960 | -0.09(-0.30%) |
Jun 12, 2024 | 30.08 | 30.17 | 30.02 | 30.04 | 9,810 | +0.30(+1.02%) |
Jun 11, 2024 | 29.62 | 29.74 | 29.62 | 29.74 | 802 | -0.05(-0.17%) |
Jun 10, 2024 | 29.69 | 29.81 | 29.64 | 29.79 | 1,861 | +0.06(+0.19%) |
Jun 07, 2024 | 29.78 | 29.87 | 29.73 | 29.73 | 3,715 | -0.16(-0.53%) |
Jun 06, 2024 | 29.82 | 29.89 | 29.82 | 29.89 | 1,096 | +0.02(+0.08%) |
Jun 05, 2024 | 29.67 | 29.87 | 29.67 | 29.87 | 2,748 | +0.31(+1.04%) |
Jun 04, 2024 | 29.55 | 29.56 | 29.51 | 29.56 | 1,709 | -0.05(-0.16%) |
Jun 03, 2024 | 29.58 | 29.61 | 29.42 | 29.61 | 2,301 | +0.06(+0.22%) |
May 31, 2024 | 29.31 | 29.54 | 29.30 | 29.54 | 1,281 | +0.17(+0.58%) |
May 30, 2024 | 29.43 | 29.48 | 29.37 | 29.37 | 2,284 | -0.02(-0.06%) |
May 29, 2024 | 29.41 | 29.41 | 29.39 | 29.39 | 705 | -0.29(-0.99%) |
May 28, 2024 | 29.71 | 29.77 | 29.67 | 29.68 | 669 | -0.03(-0.09%) |
May 24, 2024 | 29.67 | 29.75 | 29.67 | 29.71 | 1,203 | +0.18(+0.62%) |
May 23, 2024 | 29.95 | 29.95 | 29.53 | 29.53 | 3,416 | -0.20(-0.67%) |
May 22, 2024 | 29.85 | 29.85 | 29.70 | 29.73 | 2,563 | -0.16(-0.55%) |
May 21, 2024 | 29.84 | 29.89 | 29.83 | 29.89 | 3,695 | -0.01(-0.02%) |
May 20, 2024 | 29.89 | 29.96 | 29.88 | 29.90 | 8,676 | +0.04(+0.14%) |
May 17, 2024 | 29.86 | 29.86 | 29.85 | 29.86 | 747 | +0.04(+0.13%) |
May 16, 2024 | 29.91 | 29.93 | 29.82 | 29.82 | 7,022 | -0.06(-0.21%) |
May 15, 2024 | 29.74 | 29.88 | 29.67 | 29.88 | 4,917 | +0.33(+1.12%) |
May 14, 2024 | 29.47 | 29.55 | 29.47 | 29.55 | 986 | +0.17(+0.59%) |
May 13, 2024 | 29.49 | 29.49 | 29.38 | 29.38 | 607 | +0.01(+0.03%) |
May 10, 2024 | 29.46 | 29.47 | 29.34 | 29.37 | 11,947 | +0.04(+0.14%) |
May 09, 2024 | 29.18 | 29.33 | 29.18 | 29.33 | 2,562 | +0.16(+0.54%) |
May 08, 2024 | 29.12 | 29.17 | 29.12 | 29.17 | 2,467 | -0.03(-0.10%) |
May 07, 2024 | 29.23 | 29.26 | 29.19 | 29.20 | 3,304 | +0.04(+0.12%) |
May 06, 2024 | 29.07 | 29.16 | 29.07 | 29.16 | 8,638 | +0.24(+0.83%) |
May 03, 2024 | 28.97 | 28.97 | 28.81 | 28.92 | 2,013 | +0.32(+1.13%) |
May 02, 2024 | 28.46 | 28.61 | 28.46 | 28.60 | 2,272 | +0.31(+1.10%) |