Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.27 | 30.37 | 30.27 | 30.37 | 950 | -0.11(-0.37%) |
Jul 18, 2024 | 30.80 | 30.85 | 30.48 | 30.48 | 690 | -0.32(-1.04%) |
Jul 17, 2024 | 30.12 | 30.89 | 30.12 | 30.80 | 8,360 | +0.52(+1.71%) |
Jul 16, 2024 | 29.77 | 30.28 | 29.77 | 30.28 | 4,133 | +0.59(+1.99%) |
Jul 15, 2024 | 29.70 | 29.80 | 29.64 | 29.69 | 2,528 | -0.01(-0.02%) |
Jul 12, 2024 | 29.64 | 29.83 | 29.63 | 29.70 | 2,174 | +0.18(+0.62%) |
Jul 11, 2024 | 29.33 | 29.51 | 29.33 | 29.51 | 1,076 | +0.58(+2.01%) |
Jul 10, 2024 | 28.71 | 28.93 | 28.71 | 28.93 | 8,559 | +0.17(+0.58%) |
Jul 09, 2024 | 28.60 | 28.91 | 28.60 | 28.76 | 4,176 | +0.10(+0.36%) |
Jul 08, 2024 | 28.58 | 28.70 | 28.58 | 28.66 | 4,920 | +0.13(+0.44%) |
Jul 05, 2024 | 28.49 | 28.53 | 28.41 | 28.53 | 1,092 | -0.19(-0.65%) |
Jul 03, 2024 | 28.68 | 28.91 | 28.68 | 28.72 | 3,319 | +0.04(+0.12%) |
Jul 02, 2024 | 28.65 | 28.74 | 28.63 | 28.68 | 5,232 | -0.08(-0.29%) |
Jul 01, 2024 | 29.00 | 29.06 | 28.74 | 28.77 | 2,538 | -0.23(-0.81%) |
Jun 28, 2024 | 28.79 | 29.03 | 28.79 | 29.00 | 10,954 | +0.27(+0.92%) |
Jun 27, 2024 | 28.86 | 28.86 | 28.64 | 28.74 | 2,837 | -0.06(-0.19%) |
Jun 26, 2024 | 28.81 | 28.81 | 28.70 | 28.79 | 10,506 | -0.02(-0.08%) |
Jun 25, 2024 | 29.12 | 29.12 | 28.80 | 28.81 | 11,516 | -0.47(-1.60%) |
Jun 24, 2024 | 28.87 | 29.28 | 28.87 | 29.28 | 9,335 | +0.54(+1.89%) |
Jun 21, 2024 | 28.70 | 28.75 | 28.61 | 28.74 | 8,246 | +0.04(+0.14%) |
Jun 20, 2024 | 28.55 | 28.71 | 28.55 | 28.70 | 2,020 | +0.15(+0.53%) |
Jun 18, 2024 | 28.42 | 28.56 | 28.42 | 28.55 | 8,174 | +0.12(+0.44%) |
Jun 17, 2024 | 28.24 | 28.43 | 28.22 | 28.43 | 6,949 | +0.19(+0.69%) |
Jun 14, 2024 | 28.14 | 28.29 | 28.14 | 28.23 | 8,821 | -0.34(-1.21%) |
Jun 13, 2024 | 28.37 | 28.58 | 28.36 | 28.58 | 2,240 | -0.09(-0.31%) |
Jun 12, 2024 | 29.00 | 29.00 | 28.66 | 28.66 | 2,904 | +0.10(+0.34%) |
Jun 11, 2024 | 28.42 | 28.57 | 28.42 | 28.57 | 1,151 | -0.07(-0.25%) |
Jun 10, 2024 | 28.48 | 28.64 | 28.46 | 28.64 | 4,446 | -0.15(-0.52%) |
Jun 07, 2024 | 28.77 | 28.81 | 28.73 | 28.79 | 5,912 | -0.05(-0.17%) |
Jun 06, 2024 | 28.74 | 28.91 | 28.74 | 28.84 | 2,751 | -0.02(-0.07%) |
Jun 05, 2024 | 28.81 | 28.86 | 28.80 | 28.86 | 1,747 | -0.16(-0.54%) |
Jun 04, 2024 | 28.98 | 29.08 | 28.84 | 29.02 | 3,183 | -0.12(-0.40%) |
Jun 03, 2024 | 29.35 | 29.35 | 29.01 | 29.13 | 2,780 | -0.15(-0.51%) |
May 31, 2024 | 28.69 | 29.28 | 28.69 | 29.28 | 4,543 | +0.78(+2.75%) |
May 30, 2024 | 28.23 | 28.50 | 28.23 | 28.50 | 3,663 | +0.10(+0.36%) |
May 29, 2024 | 28.37 | 28.42 | 28.37 | 28.40 | 4,285 | -0.36(-1.24%) |
May 28, 2024 | 28.93 | 28.94 | 28.63 | 28.75 | 3,944 | -0.12(-0.40%) |
May 24, 2024 | 28.88 | 28.92 | 28.82 | 28.87 | 2,430 | +0.13(+0.46%) |
May 23, 2024 | 28.95 | 28.97 | 28.74 | 28.74 | 1,369 | -0.35(-1.21%) |
May 22, 2024 | 29.19 | 29.23 | 29.06 | 29.09 | 1,818 | -0.29(-0.99%) |
May 21, 2024 | 29.43 | 29.47 | 29.31 | 29.38 | 1,281 | -0.09(-0.30%) |
May 20, 2024 | 29.63 | 29.67 | 29.46 | 29.47 | 5,580 | -0.08(-0.26%) |
May 17, 2024 | 29.56 | 29.59 | 29.49 | 29.55 | 622 | -0.06(-0.19%) |
May 16, 2024 | 29.68 | 29.68 | 29.60 | 29.60 | 1,183 | -0.01(-0.03%) |
May 15, 2024 | 29.70 | 29.70 | 29.53 | 29.61 | 3,686 | -0.09(-0.31%) |
May 14, 2024 | 29.74 | 29.74 | 29.62 | 29.70 | 13,217 | +0.18(+0.62%) |
May 13, 2024 | 29.35 | 29.67 | 29.35 | 29.52 | 1,533 | +0.20(+0.68%) |
May 10, 2024 | 29.27 | 29.32 | 29.26 | 29.32 | 2,981 | +0.07(+0.24%) |
May 09, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 190 | +0.18(+0.63%) |
May 08, 2024 | 28.94 | 29.07 | 28.94 | 29.07 | 1,142 | +0.09(+0.30%) |
May 07, 2024 | 29.11 | 29.11 | 28.90 | 28.98 | 6,943 | +0.06(+0.19%) |
May 06, 2024 | 28.97 | 28.97 | 28.86 | 28.92 | 3,051 | +0.11(+0.38%) |
May 03, 2024 | 28.86 | 28.88 | 28.80 | 28.81 | 2,783 | +0.14(+0.49%) |
May 02, 2024 | 28.58 | 28.74 | 28.58 | 28.67 | 2,002 | +0.11(+0.38%) |