Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 29.39 | 29.48 | 29.36 | 29.43 | 4,855 | +0.30(+1.01%) |
Jul 25, 2024 | 29.16 | 29.41 | 29.13 | 29.13 | 5,190 | -0.10(-0.34%) |
Jul 24, 2024 | 29.53 | 29.53 | 29.23 | 29.23 | 6,440 | -0.39(-1.32%) |
Jul 23, 2024 | 29.68 | 29.70 | 29.62 | 29.62 | 8,787 | -0.07(-0.24%) |
Jul 22, 2024 | 29.66 | 29.69 | 29.64 | 29.69 | 7,776 | +0.23(+0.77%) |
Jul 19, 2024 | 29.56 | 29.58 | 29.46 | 29.46 | 3,978 | -0.15(-0.52%) |
Jul 18, 2024 | 29.88 | 29.88 | 29.57 | 29.62 | 2,307 | -0.23(-0.77%) |
Jul 17, 2024 | 29.88 | 29.89 | 29.84 | 29.85 | 2,933 | -0.19(-0.63%) |
Jul 16, 2024 | 29.91 | 30.04 | 29.91 | 30.04 | 10,884 | +0.21(+0.71%) |
Jul 15, 2024 | 29.89 | 29.92 | 29.83 | 29.83 | 2,925 | -0.05(-0.17%) |
Jul 12, 2024 | 29.82 | 29.98 | 29.80 | 29.88 | 2,529 | +0.16(+0.52%) |
Jul 11, 2024 | 29.79 | 29.82 | 29.72 | 29.72 | 2,008 | +0.06(+0.19%) |
Jul 10, 2024 | 29.52 | 29.67 | 29.52 | 29.67 | 1,220 | +0.21(+0.70%) |
Jul 09, 2024 | 29.45 | 29.49 | 29.45 | 29.46 | 5,893 | +0.01(+0.03%) |
Jul 08, 2024 | 29.51 | 29.51 | 29.45 | 29.45 | 4,684 | -0.03(-0.10%) |
Jul 05, 2024 | 29.37 | 29.48 | 29.37 | 29.48 | 1,565 | +0.15(+0.52%) |
Jul 03, 2024 | 29.30 | 29.33 | 29.30 | 29.33 | 576 | +0.20(+0.69%) |
Jul 02, 2024 | 29.05 | 29.13 | 29.05 | 29.13 | 2,134 | +0.12(+0.40%) |
Jul 01, 2024 | 29.09 | 29.09 | 28.97 | 29.01 | 3,763 | -0.03(-0.10%) |
Jun 28, 2024 | 29.25 | 29.25 | 29.04 | 29.04 | 7,351 | -0.07(-0.24%) |
Jun 27, 2024 | 29.06 | 29.14 | 29.06 | 29.11 | 2,280 | +0.03(+0.11%) |
Jun 26, 2024 | 29.04 | 29.08 | 29.04 | 29.08 | 1,421 | -0.09(-0.31%) |
Jun 25, 2024 | 29.17 | 29.17 | 29.15 | 29.17 | 2,000 | +0.02(+0.05%) |
Jun 24, 2024 | 29.10 | 29.22 | 29.10 | 29.16 | 6,708 | +0.06(+0.20%) |
Jun 21, 2024 | 29.06 | 29.11 | 29.06 | 29.10 | 5,888 | -0.04(-0.14%) |
Jun 20, 2024 | 29.19 | 29.19 | 29.14 | 29.14 | 3,779 | -0.05(-0.17%) |
Jun 18, 2024 | 29.14 | 29.19 | 29.14 | 29.19 | 338 | +0.12(+0.40%) |
Jun 17, 2024 | 28.91 | 29.07 | 28.91 | 29.07 | 2,206 | +0.08(+0.27%) |
Jun 14, 2024 | 28.96 | 28.99 | 28.96 | 28.99 | 1,286 | -0.06(-0.20%) |
Jun 13, 2024 | 29.07 | 29.07 | 28.98 | 29.05 | 5,085 | -0.01(-0.04%) |
Jun 12, 2024 | 29.17 | 29.20 | 29.06 | 29.06 | 3,220 | +0.24(+0.84%) |
Jun 11, 2024 | 28.71 | 28.82 | 28.71 | 28.82 | 1,035 | +0.01(+0.03%) |
Jun 10, 2024 | 28.73 | 28.81 | 28.73 | 28.81 | 233 | +0.04(+0.14%) |
Jun 07, 2024 | 28.85 | 28.88 | 28.77 | 28.77 | 5,880 | -0.20(-0.71%) |
Jun 06, 2024 | 28.99 | 28.99 | 28.95 | 28.97 | 9,445 | +0.02(+0.07%) |
Jun 05, 2024 | 28.85 | 28.95 | 28.84 | 28.95 | 379 | +0.22(+0.76%) |
Jun 04, 2024 | 28.64 | 28.73 | 28.64 | 28.73 | 1,425 | +0.03(+0.09%) |
Jun 03, 2024 | 28.73 | 28.73 | 28.71 | 28.71 | 451 | +0.08(+0.27%) |
May 31, 2024 | 28.56 | 28.63 | 28.43 | 28.63 | 5,366 | +0.18(+0.63%) |
May 30, 2024 | 28.45 | 28.49 | 28.44 | 28.45 | 6,449 | +0.02(+0.09%) |
May 29, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 185 | -0.23(-0.79%) |
May 28, 2024 | 28.81 | 28.81 | 28.65 | 28.65 | 1,423 | -0.08(-0.28%) |
May 24, 2024 | 28.69 | 28.76 | 28.69 | 28.73 | 7,086 | +0.14(+0.49%) |
May 23, 2024 | 28.84 | 28.85 | 28.57 | 28.59 | 11,079 | -0.18(-0.61%) |
May 22, 2024 | 28.83 | 28.84 | 28.77 | 28.77 | 7,250 | -0.13(-0.44%) |
May 21, 2024 | 28.89 | 28.89 | 28.86 | 28.89 | 1,918 | +0.04(+0.13%) |
May 20, 2024 | 28.92 | 28.92 | 28.86 | 28.86 | 1,746 | -0.01(-0.02%) |
May 17, 2024 | 28.82 | 28.89 | 28.82 | 28.86 | 3,106 | -0.00(-0.00%) |
May 16, 2024 | 28.95 | 28.96 | 28.86 | 28.86 | 16,075 | -0.04(-0.15%) |
May 15, 2024 | 28.85 | 28.91 | 28.85 | 28.91 | 3,063 | +0.27(+0.94%) |
May 14, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 216 | +0.15(+0.52%) |
May 13, 2024 | 28.50 | 28.50 | 28.49 | 28.49 | 958 | +0.02(+0.06%) |
May 10, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 100 | +0.00(+0.00%) |
May 09, 2024 | 28.34 | 28.48 | 28.34 | 28.47 | 4,434 | +0.14(+0.51%) |
May 08, 2024 | 28.29 | 28.33 | 28.29 | 28.33 | 4,195 | -0.04(-0.14%) |
May 07, 2024 | 28.40 | 28.42 | 28.37 | 28.37 | 806 | +0.06(+0.20%) |
May 06, 2024 | 28.26 | 28.31 | 28.25 | 28.31 | 1,064 | +0.16(+0.58%) |
May 03, 2024 | 28.14 | 28.14 | 28.07 | 28.14 | 483 | +0.26(+0.93%) |
May 02, 2024 | 27.80 | 27.92 | 27.80 | 27.88 | 2,662 | +0.24(+0.87%) |