Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 30.39 | 30.52 | 30.37 | 30.43 | 5,791 | +0.47(+1.58%) |
Jul 25, 2024 | 30.14 | 30.34 | 29.95 | 29.95 | 23,012 | -0.12(-0.39%) |
Jul 24, 2024 | 30.25 | 30.25 | 30.07 | 30.07 | 3,370 | -0.31(-1.02%) |
Jul 23, 2024 | 30.35 | 30.50 | 30.29 | 30.38 | 2,385 | +0.02(+0.07%) |
Jul 22, 2024 | 30.35 | 30.42 | 30.13 | 30.36 | 2,704 | -0.02(-0.07%) |
Jul 19, 2024 | 30.69 | 30.69 | 30.36 | 30.38 | 2,214 | -0.27(-0.90%) |
Jul 18, 2024 | 30.87 | 30.97 | 30.65 | 30.66 | 2,813 | -0.14(-0.45%) |
Jul 17, 2024 | 30.67 | 30.87 | 30.67 | 30.79 | 7,814 | -0.08(-0.25%) |
Jul 16, 2024 | 30.71 | 30.88 | 30.68 | 30.87 | 13,546 | +0.47(+1.55%) |
Jul 15, 2024 | 30.39 | 30.54 | 30.35 | 30.40 | 42,604 | +0.07(+0.23%) |
Jul 12, 2024 | 30.20 | 30.38 | 30.20 | 30.33 | 2,631 | +0.17(+0.58%) |
Jul 11, 2024 | 30.15 | 30.18 | 30.07 | 30.15 | 1,355 | +0.12(+0.41%) |
Jul 10, 2024 | 29.89 | 30.03 | 29.88 | 30.03 | 2,884 | +0.13(+0.43%) |
Jul 09, 2024 | 29.80 | 30.03 | 29.80 | 29.90 | 2,136 | +0.15(+0.52%) |
Jul 08, 2024 | 29.74 | 29.75 | 29.74 | 29.75 | 822 | -0.18(-0.61%) |
Jul 05, 2024 | 29.80 | 29.93 | 29.80 | 29.93 | 2,535 | +0.08(+0.28%) |
Jul 03, 2024 | 29.95 | 29.95 | 29.82 | 29.84 | 2,183 | +0.15(+0.49%) |
Jul 02, 2024 | 29.43 | 29.72 | 29.43 | 29.70 | 2,267 | +0.29(+0.97%) |
Jul 01, 2024 | 29.68 | 29.68 | 29.37 | 29.41 | 2,962 | -0.27(-0.90%) |
Jun 28, 2024 | 29.88 | 29.88 | 29.60 | 29.68 | 99,615 | +0.11(+0.37%) |
Jun 27, 2024 | 29.48 | 29.64 | 29.46 | 29.57 | 4,722 | +0.07(+0.23%) |
Jun 26, 2024 | 29.43 | 29.50 | 29.37 | 29.50 | 2,198 | +0.01(+0.02%) |
Jun 25, 2024 | 29.43 | 29.50 | 29.31 | 29.50 | 4,419 | +0.14(+0.46%) |
Jun 24, 2024 | 29.41 | 29.64 | 29.36 | 29.36 | 442,170 | -0.10(-0.35%) |
Jun 21, 2024 | 29.20 | 29.46 | 29.20 | 29.46 | 18,903 | +0.30(+1.02%) |
Jun 20, 2024 | 28.92 | 29.18 | 28.92 | 29.16 | 3,487 | +0.16(+0.57%) |
Jun 18, 2024 | 29.02 | 29.02 | 28.98 | 29.00 | 1,546 | -0.04(-0.14%) |
Jun 17, 2024 | 28.89 | 29.06 | 28.81 | 29.04 | 12,409 | +0.09(+0.30%) |
Jun 14, 2024 | 28.92 | 29.04 | 28.87 | 28.95 | 3,735 | -0.09(-0.31%) |
Jun 13, 2024 | 29.11 | 29.11 | 28.95 | 29.04 | 5,632 | -0.35(-1.18%) |
Jun 12, 2024 | 29.63 | 29.63 | 29.22 | 29.39 | 8,190 | -0.00(-0.00%) |
Jun 11, 2024 | 29.50 | 29.61 | 29.39 | 29.39 | 5,963 | -0.23(-0.78%) |
Jun 10, 2024 | 29.72 | 29.72 | 29.45 | 29.62 | 2,996 | -0.16(-0.54%) |
Jun 07, 2024 | 29.83 | 29.94 | 29.76 | 29.78 | 12,696 | -0.19(-0.63%) |
Jun 06, 2024 | 30.03 | 30.18 | 29.96 | 29.97 | 16,170 | -0.03(-0.10%) |
Jun 05, 2024 | 29.88 | 30.03 | 29.88 | 30.00 | 19,712 | +0.14(+0.48%) |
Jun 04, 2024 | 29.77 | 29.88 | 29.77 | 29.86 | 1,054 | -0.08(-0.28%) |
Jun 03, 2024 | 29.98 | 29.99 | 29.70 | 29.94 | 10,836 | +0.12(+0.41%) |
May 31, 2024 | 29.58 | 29.82 | 29.51 | 29.82 | 2,216 | +0.40(+1.36%) |
May 30, 2024 | 29.08 | 29.46 | 29.08 | 29.42 | 4,481 | +0.38(+1.30%) |
May 29, 2024 | 29.02 | 29.16 | 29.02 | 29.04 | 8,994 | -0.19(-0.65%) |
May 28, 2024 | 29.37 | 29.37 | 29.16 | 29.23 | 3,722 | -0.04(-0.12%) |
May 24, 2024 | 29.15 | 29.27 | 29.10 | 29.27 | 2,198 | +0.28(+0.97%) |
May 23, 2024 | 29.25 | 29.25 | 28.98 | 28.99 | 3,919 | -0.40(-1.37%) |
May 22, 2024 | 29.23 | 29.47 | 29.23 | 29.39 | 10,327 | +0.03(+0.10%) |
May 21, 2024 | 29.35 | 29.45 | 29.33 | 29.36 | 2,896 | -0.10(-0.33%) |
May 20, 2024 | 29.36 | 29.48 | 29.35 | 29.45 | 6,251 | +0.10(+0.35%) |
May 17, 2024 | 29.44 | 29.44 | 29.32 | 29.35 | 4,193 | -0.11(-0.36%) |
May 16, 2024 | 29.37 | 29.46 | 29.37 | 29.46 | 1,413 | +0.02(+0.08%) |
May 15, 2024 | 29.41 | 29.47 | 29.34 | 29.43 | 3,618 | -0.02(-0.07%) |
May 14, 2024 | 29.46 | 29.65 | 29.32 | 29.45 | 3,186 | +0.11(+0.37%) |
May 13, 2024 | 29.44 | 29.48 | 29.34 | 29.34 | 3,521 | +0.04(+0.14%) |
May 10, 2024 | 29.25 | 29.30 | 29.15 | 29.30 | 1,025 | +0.16(+0.56%) |
May 09, 2024 | 29.05 | 29.20 | 29.05 | 29.14 | 7,454 | +0.23(+0.79%) |
May 08, 2024 | 28.72 | 29.05 | 28.71 | 28.91 | 1,680 | -0.04(-0.14%) |
May 07, 2024 | 29.08 | 29.08 | 28.92 | 28.95 | 25,154 | -0.19(-0.64%) |
May 06, 2024 | 29.05 | 29.17 | 28.97 | 29.14 | 5,191 | +0.36(+1.25%) |
May 03, 2024 | 28.92 | 29.02 | 28.78 | 28.78 | 3,290 | +0.34(+1.20%) |
May 02, 2024 | 28.22 | 28.44 | 28.09 | 28.44 | 3,742 | +0.37(+1.33%) |