Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 29.64 | 29.94 | 29.61 | 29.71 | 6,311,197 | +0.10(+0.34%) |
Jul 16, 2024 | 29.19 | 29.71 | 29.11 | 29.61 | 4,729,617 | +0.01(+0.03%) |
Jul 15, 2024 | 29.56 | 29.75 | 29.38 | 29.60 | 4,065,250 | +0.20(+0.68%) |
Jul 12, 2024 | 29.27 | 29.58 | 29.27 | 29.40 | 3,120,418 | +0.21(+0.72%) |
Jul 11, 2024 | 29.20 | 29.25 | 29.02 | 29.19 | 3,157,959 | +0.03(+0.10%) |
Jul 10, 2024 | 29.17 | 29.23 | 29.04 | 29.16 | 2,628,950 | -0.03(-0.10%) |
Jul 09, 2024 | 29.10 | 29.25 | 28.95 | 29.19 | 3,294,323 | +0.06(+0.21%) |
Jul 08, 2024 | 29.00 | 29.19 | 28.97 | 29.13 | 2,705,273 | +0.12(+0.41%) |
Jul 05, 2024 | 29.05 | 29.07 | 28.88 | 29.01 | 2,424,467 | -0.05(-0.17%) |
Jul 03, 2024 | 29.11 | 29.37 | 29.02 | 29.06 | 2,236,450 | +0.02(+0.07%) |
Jul 02, 2024 | 28.96 | 29.11 | 28.91 | 29.04 | 2,244,041 | +0.05(+0.17%) |
Jul 01, 2024 | 28.99 | 29.18 | 28.82 | 28.99 | 3,212,039 | +0.01(+0.03%) |
Jun 28, 2024 | 28.89 | 29.00 | 28.76 | 28.98 | 2,812,626 | +0.08(+0.28%) |
Jun 27, 2024 | 29.01 | 29.08 | 28.85 | 28.90 | 2,528,140 | -0.12(-0.41%) |
Jun 26, 2024 | 29.07 | 29.12 | 28.84 | 29.02 | 3,146,209 | -0.10(-0.34%) |
Jun 25, 2024 | 29.00 | 29.19 | 28.94 | 29.12 | 2,609,853 | +0.14(+0.48%) |
Jun 24, 2024 | 28.57 | 29.00 | 28.56 | 28.98 | 3,507,843 | +0.41(+1.44%) |
Jun 21, 2024 | 28.67 | 28.77 | 28.47 | 28.57 | 4,848,148 | -0.01(-0.03%) |
Jun 20, 2024 | 28.26 | 28.64 | 28.23 | 28.58 | 3,499,933 | +0.28(+0.99%) |
Jun 18, 2024 | 28.47 | 28.59 | 28.27 | 28.30 | 2,436,316 | -0.07(-0.25%) |
Jun 17, 2024 | 28.30 | 28.54 | 28.21 | 28.37 | 2,768,522 | +0.04(+0.14%) |
Jun 14, 2024 | 28.32 | 28.40 | 28.23 | 28.33 | 2,258,711 | +0.01(+0.04%) |
Jun 13, 2024 | 28.35 | 28.35 | 28.16 | 28.32 | 2,330,134 | -0.08(-0.28%) |
Jun 12, 2024 | 28.50 | 28.59 | 28.39 | 28.40 | 2,539,297 | -0.02(-0.07%) |
Jun 11, 2024 | 28.42 | 28.51 | 28.26 | 28.42 | 2,407,065 | -0.12(-0.42%) |
Jun 10, 2024 | 28.44 | 28.57 | 28.31 | 28.54 | 3,323,550 | +0.19(+0.67%) |
Jun 07, 2024 | 28.44 | 28.44 | 28.26 | 28.35 | 2,994,784 | -0.07(-0.25%) |
Jun 06, 2024 | 28.33 | 28.43 | 28.26 | 28.42 | 2,359,316 | +0.07(+0.25%) |
Jun 05, 2024 | 28.12 | 28.36 | 28.08 | 28.35 | 2,969,046 | +0.03(+0.11%) |
Jun 04, 2024 | 28.22 | 28.36 | 28.04 | 28.32 | 3,504,604 | +0.09(+0.32%) |
Jun 03, 2024 | 28.50 | 28.50 | 28.05 | 28.23 | 3,227,107 | -0.27(-0.95%) |
May 31, 2024 | 28.16 | 28.51 | 28.13 | 28.50 | 2,945,253 | +0.39(+1.39%) |
May 30, 2024 | 27.90 | 28.16 | 27.90 | 28.11 | 3,250,125 | +0.06(+0.21%) |
May 29, 2024 | 28.05 | 28.07 | 27.85 | 28.05 | 2,854,319 | -0.04(-0.14%) |
May 28, 2024 | 28.19 | 28.25 | 28.00 | 28.09 | 3,612,882 | -0.12(-0.43%) |
May 24, 2024 | 28.25 | 28.40 | 28.06 | 28.21 | 3,719,764 | +0.00(+0.00%) |
May 23, 2024 | 28.35 | 28.55 | 28.13 | 28.21 | 4,392,906 | -0.22(-0.77%) |
May 22, 2024 | 28.65 | 28.66 | 28.27 | 28.43 | 3,175,917 | -0.25(-0.87%) |
May 21, 2024 | 28.65 | 28.80 | 28.59 | 28.68 | 2,690,473 | +0.03(+0.10%) |
May 20, 2024 | 28.51 | 28.72 | 28.47 | 28.65 | 3,180,515 | +0.09(+0.32%) |
May 17, 2024 | 28.60 | 28.68 | 28.48 | 28.56 | 3,523,916 | -0.05(-0.17%) |
May 16, 2024 | 28.84 | 28.96 | 28.59 | 28.61 | 5,159,125 | -0.23(-0.80%) |
May 15, 2024 | 28.89 | 29.01 | 28.76 | 28.84 | 2,977,060 | -0.11(-0.38%) |
May 14, 2024 | 28.90 | 29.06 | 28.65 | 28.95 | 5,636,686 | +0.18(+0.63%) |
May 13, 2024 | 28.80 | 28.92 | 28.71 | 28.77 | 2,482,442 | -0.03(-0.10%) |
May 10, 2024 | 28.75 | 28.95 | 28.69 | 28.80 | 5,233,972 | +0.17(+0.59%) |
May 09, 2024 | 28.36 | 28.77 | 28.36 | 28.63 | 3,691,607 | +0.24(+0.85%) |
May 08, 2024 | 28.33 | 28.48 | 28.20 | 28.39 | 4,547,699 | +0.04(+0.14%) |
May 07, 2024 | 28.48 | 28.64 | 28.30 | 28.35 | 5,071,820 | -0.02(-0.07%) |
May 06, 2024 | 28.22 | 28.39 | 28.11 | 28.37 | 3,564,885 | +0.27(+0.96%) |
May 03, 2024 | 28.08 | 28.19 | 27.93 | 28.10 | 3,599,062 | +0.05(+0.18%) |
May 02, 2024 | 27.87 | 28.33 | 27.71 | 28.05 | 4,347,136 | +0.31(+1.12%) |