Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 30.51 | 30.64 | 30.48 | 30.53 | 25,303 | +0.03(+0.11%) |
Jul 12, 2024 | 30.33 | 30.65 | 30.33 | 30.50 | 17,615 | +0.18(+0.58%) |
Jul 11, 2024 | 29.94 | 30.35 | 29.94 | 30.32 | 18,794 | +0.32(+1.06%) |
Jul 10, 2024 | 29.70 | 30.00 | 29.70 | 30.00 | 9,632 | +0.22(+0.75%) |
Jul 09, 2024 | 29.70 | 29.82 | 29.69 | 29.78 | 6,200 | +0.01(+0.03%) |
Jul 08, 2024 | 29.74 | 29.96 | 29.74 | 29.77 | 23,241 | -0.07(-0.25%) |
Jul 05, 2024 | 29.91 | 29.91 | 29.73 | 29.84 | 9,011 | -0.13(-0.45%) |
Jul 03, 2024 | 30.04 | 30.04 | 29.93 | 29.98 | 6,038 | +0.04(+0.12%) |
Jul 02, 2024 | 29.81 | 29.96 | 29.79 | 29.94 | 8,378 | +0.05(+0.17%) |
Jul 01, 2024 | 30.01 | 30.20 | 29.83 | 29.89 | 24,531 | -0.13(-0.43%) |
Jun 28, 2024 | 30.08 | 30.22 | 29.92 | 30.02 | 5,365 | +0.04(+0.12%) |
Jun 27, 2024 | 29.95 | 30.00 | 29.88 | 29.98 | 11,422 | -0.08(-0.26%) |
Jun 26, 2024 | 30.05 | 30.06 | 29.91 | 30.06 | 6,708 | -0.07(-0.22%) |
Jun 25, 2024 | 30.36 | 30.36 | 30.03 | 30.13 | 5,717 | -0.24(-0.80%) |
Jun 24, 2024 | 30.08 | 30.40 | 30.08 | 30.37 | 12,382 | +0.36(+1.20%) |
Jun 21, 2024 | 30.00 | 30.03 | 29.93 | 30.01 | 8,947 | +0.03(+0.09%) |
Jun 20, 2024 | 29.70 | 30.01 | 29.70 | 29.98 | 19,709 | +0.19(+0.64%) |
Jun 18, 2024 | 29.86 | 29.86 | 29.78 | 29.79 | 6,975 | +0.03(+0.10%) |
Jun 17, 2024 | 29.47 | 29.80 | 29.47 | 29.76 | 8,353 | +0.12(+0.42%) |
Jun 14, 2024 | 29.54 | 29.66 | 29.45 | 29.64 | 8,280 | -0.14(-0.48%) |
Jun 13, 2024 | 29.80 | 29.80 | 29.63 | 29.78 | 9,054 | -0.06(-0.21%) |
Jun 12, 2024 | 30.02 | 30.06 | 29.78 | 29.84 | 26,914 | -0.04(-0.13%) |
Jun 11, 2024 | 29.83 | 29.93 | 29.76 | 29.88 | 3,444 | -0.24(-0.80%) |
Jun 10, 2024 | 30.07 | 30.13 | 29.99 | 30.13 | 11,174 | +0.04(+0.12%) |
Jun 07, 2024 | 30.02 | 30.29 | 30.02 | 30.09 | 3,435 | -0.02(-0.07%) |
Jun 06, 2024 | 30.07 | 30.21 | 30.07 | 30.11 | 8,076 | +0.00(+0.02%) |
Jun 05, 2024 | 30.21 | 30.21 | 30.00 | 30.11 | 9,100 | -0.10(-0.34%) |
Jun 04, 2024 | 30.23 | 30.23 | 30.02 | 30.21 | 8,971 | -0.08(-0.27%) |
Jun 03, 2024 | 30.47 | 30.47 | 30.14 | 30.29 | 12,027 | -0.18(-0.58%) |
May 31, 2024 | 29.97 | 30.47 | 29.97 | 30.47 | 10,127 | +0.59(+1.96%) |
May 30, 2024 | 29.63 | 29.92 | 29.63 | 29.88 | 15,824 | +0.16(+0.54%) |
May 29, 2024 | 29.72 | 29.77 | 29.68 | 29.72 | 12,472 | -0.31(-1.03%) |
May 28, 2024 | 30.17 | 30.24 | 29.97 | 30.03 | 11,591 | -0.22(-0.74%) |
May 24, 2024 | 30.36 | 30.37 | 30.23 | 30.25 | 6,883 | -0.01(-0.02%) |
May 23, 2024 | 30.57 | 30.57 | 30.26 | 30.26 | 9,827 | -0.42(-1.36%) |
May 22, 2024 | 30.72 | 30.80 | 30.65 | 30.68 | 14,231 | -0.10(-0.32%) |
May 21, 2024 | 30.71 | 30.80 | 30.71 | 30.78 | 10,628 | +0.13(+0.42%) |
May 20, 2024 | 30.89 | 30.93 | 30.65 | 30.65 | 12,751 | -0.25(-0.80%) |
May 17, 2024 | 30.85 | 30.91 | 30.80 | 30.90 | 20,830 | +0.08(+0.26%) |
May 16, 2024 | 30.86 | 30.97 | 30.82 | 30.82 | 10,994 | -0.01(-0.03%) |
May 15, 2024 | 30.84 | 30.84 | 30.79 | 30.83 | 21,391 | +0.11(+0.36%) |
May 14, 2024 | 30.74 | 30.79 | 30.62 | 30.72 | 10,148 | +0.09(+0.29%) |
May 13, 2024 | 30.69 | 30.75 | 30.62 | 30.63 | 14,306 | -0.02(-0.06%) |
May 10, 2024 | 30.59 | 30.69 | 30.59 | 30.65 | 18,221 | +0.20(+0.65%) |
May 09, 2024 | 30.21 | 30.45 | 30.21 | 30.45 | 15,337 | +0.24(+0.79%) |
May 08, 2024 | 30.09 | 30.24 | 30.09 | 30.21 | 8,123 | +0.09(+0.30%) |
May 07, 2024 | 30.15 | 30.19 | 30.09 | 30.12 | 11,922 | +0.09(+0.30%) |
May 06, 2024 | 30.01 | 30.06 | 29.97 | 30.03 | 12,392 | +0.15(+0.51%) |
May 03, 2024 | 29.86 | 29.90 | 29.72 | 29.88 | 10,647 | +0.10(+0.33%) |
May 02, 2024 | 29.86 | 29.86 | 29.69 | 29.78 | 5,255 | +0.09(+0.30%) |