Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 29.44 | 29.44 | 29.27 | 29.27 | 3,472 | -0.20(-0.67%) |
Jul 18, 2024 | 29.90 | 29.90 | 29.45 | 29.47 | 2,201 | -0.16(-0.54%) |
Jul 17, 2024 | 29.74 | 29.74 | 29.63 | 29.63 | 330 | -0.17(-0.58%) |
Jul 16, 2024 | 29.53 | 29.82 | 29.53 | 29.80 | 4,046 | +0.74(+2.55%) |
Jul 15, 2024 | 29.04 | 29.31 | 29.04 | 29.06 | 3,314 | +0.07(+0.23%) |
Jul 12, 2024 | 29.00 | 29.07 | 28.99 | 29.00 | 2,754 | +0.31(+1.07%) |
Jul 11, 2024 | 28.65 | 28.69 | 28.65 | 28.69 | 213 | +0.47(+1.66%) |
Jul 10, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 89 | +0.20(+0.70%) |
Jul 09, 2024 | 28.16 | 28.16 | 28.02 | 28.02 | 296 | +0.03(+0.10%) |
Jul 08, 2024 | 28.03 | 28.03 | 27.99 | 28.00 | 7,104 | +0.01(+0.02%) |
Jul 05, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 100 | -0.21(-0.74%) |
Jul 03, 2024 | 28.25 | 28.25 | 28.15 | 28.20 | 7,035 | +0.04(+0.14%) |
Jul 02, 2024 | 28.14 | 28.16 | 28.13 | 28.16 | 973 | -0.02(-0.09%) |
Jul 01, 2024 | 28.42 | 28.42 | 28.17 | 28.18 | 1,640 | -0.19(-0.68%) |
Jun 28, 2024 | 28.50 | 28.50 | 28.32 | 28.38 | 1,740 | +0.09(+0.31%) |
Jun 27, 2024 | 28.30 | 28.30 | 28.27 | 28.29 | 4,477 | -0.08(-0.30%) |
Jun 26, 2024 | 28.34 | 28.38 | 28.32 | 28.38 | 11,717 | -0.17(-0.60%) |
Jun 25, 2024 | 28.58 | 28.58 | 28.52 | 28.55 | 13,437 | -0.18(-0.62%) |
Jun 24, 2024 | 28.73 | 28.76 | 28.72 | 28.73 | 12,961 | +0.27(+0.96%) |
Jun 21, 2024 | 28.39 | 28.45 | 28.36 | 28.45 | 19,458 | +0.08(+0.26%) |
Jun 20, 2024 | 28.25 | 28.39 | 28.20 | 28.38 | 17,510 | +0.24(+0.86%) |
Jun 18, 2024 | 28.33 | 28.33 | 28.10 | 28.14 | 28,570 | -0.10(-0.36%) |
Jun 17, 2024 | 28.19 | 28.27 | 28.19 | 28.24 | 3,300 | +0.17(+0.59%) |
Jun 14, 2024 | 27.96 | 28.09 | 27.96 | 28.07 | 5,355 | -0.25(-0.88%) |
Jun 13, 2024 | 28.17 | 28.35 | 28.15 | 28.32 | 16,410 | -0.06(-0.22%) |
Jun 12, 2024 | 28.43 | 28.43 | 28.38 | 28.38 | 120 | +0.01(+0.05%) |
Jun 11, 2024 | 28.26 | 28.37 | 28.26 | 28.37 | 271 | -0.13(-0.47%) |
Jun 10, 2024 | 28.41 | 28.50 | 28.41 | 28.50 | 1,402 | +0.20(+0.72%) |
Jun 07, 2024 | 28.44 | 28.46 | 28.30 | 28.30 | 2,963 | -0.14(-0.50%) |
Jun 06, 2024 | 28.54 | 28.54 | 28.44 | 28.44 | 2,790 | +0.00(+0.01%) |
Jun 05, 2024 | 28.34 | 28.44 | 28.34 | 28.43 | 2,135 | +0.15(+0.54%) |
Jun 04, 2024 | 28.39 | 28.39 | 28.24 | 28.28 | 3,153 | -0.28(-0.99%) |
Jun 03, 2024 | 28.42 | 28.58 | 28.40 | 28.57 | 4,515 | -0.22(-0.78%) |
May 31, 2024 | 28.35 | 28.79 | 28.31 | 28.79 | 7,190 | +0.53(+1.88%) |
May 30, 2024 | 28.20 | 28.27 | 28.19 | 28.26 | 2,716 | +0.18(+0.64%) |
May 29, 2024 | 28.07 | 28.08 | 28.01 | 28.08 | 1,763 | -0.31(-1.08%) |
May 28, 2024 | 28.52 | 28.52 | 28.35 | 28.38 | 9,955 | -0.11(-0.37%) |
May 24, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 891 | +0.18(+0.64%) |
May 23, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 37 | -0.21(-0.73%) |
May 22, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 29 | -0.26(-0.92%) |
May 21, 2024 | 28.71 | 28.80 | 28.70 | 28.78 | 10,467 | -0.10(-0.36%) |
May 20, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 3 | -0.03(-0.09%) |
May 17, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 105 | +0.07(+0.23%) |
May 16, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 61 | -0.10(-0.36%) |
May 15, 2024 | 28.90 | 28.95 | 28.90 | 28.95 | 16,430 | +0.20(+0.69%) |
May 14, 2024 | 28.72 | 28.78 | 28.68 | 28.75 | 897 | +0.02(+0.07%) |
May 13, 2024 | 28.84 | 28.84 | 28.73 | 28.73 | 174 | +0.06(+0.22%) |
May 10, 2024 | 28.65 | 28.69 | 28.57 | 28.67 | 6,757 | +0.02(+0.09%) |
May 09, 2024 | 28.47 | 28.64 | 28.47 | 28.64 | 5,093 | +0.35(+1.25%) |
May 08, 2024 | 28.40 | 28.40 | 28.27 | 28.29 | 28,676 | -0.05(-0.16%) |
May 07, 2024 | 28.46 | 28.46 | 28.32 | 28.33 | 2,051 | +0.05(+0.18%) |
May 06, 2024 | 28.28 | 28.29 | 28.23 | 28.29 | 3,206 | +0.23(+0.82%) |
May 03, 2024 | 28.07 | 28.07 | 28.03 | 28.05 | 5,625 | +0.02(+0.09%) |
May 02, 2024 | 27.88 | 28.03 | 27.88 | 28.03 | 57,185 | +0.16(+0.58%) |