Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 29.56 | 29.64 | 29.53 | 29.60 | 4,161 | -0.06(-0.19%) |
Jul 26, 2024 | 29.66 | 29.67 | 29.62 | 29.66 | 2,441 | +0.23(+0.77%) |
Jul 25, 2024 | 29.32 | 29.55 | 29.32 | 29.43 | 2,873 | -0.12(-0.42%) |
Jul 24, 2024 | 29.67 | 29.68 | 29.53 | 29.56 | 13,158 | -0.24(-0.80%) |
Jul 23, 2024 | 29.76 | 29.85 | 29.76 | 29.79 | 796 | -0.06(-0.18%) |
Jul 22, 2024 | 29.77 | 29.87 | 29.77 | 29.85 | 1,333 | +0.20(+0.67%) |
Jul 19, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 100 | -0.09(-0.30%) |
Jul 18, 2024 | 29.88 | 29.88 | 29.74 | 29.74 | 1,704 | -0.14(-0.48%) |
Jul 17, 2024 | 29.88 | 29.91 | 29.87 | 29.88 | 4,046 | -0.08(-0.26%) |
Jul 16, 2024 | 29.88 | 29.96 | 29.88 | 29.96 | 1,573 | +0.07(+0.24%) |
Jul 15, 2024 | 29.96 | 29.96 | 29.87 | 29.89 | 2,196 | -0.11(-0.36%) |
Jul 12, 2024 | 30.01 | 30.03 | 30.00 | 30.00 | 2,820 | +0.13(+0.44%) |
Jul 11, 2024 | 29.93 | 29.93 | 29.83 | 29.87 | 36,138 | +0.03(+0.10%) |
Jul 10, 2024 | 29.78 | 29.84 | 29.75 | 29.84 | 1,517 | +0.23(+0.78%) |
Jul 09, 2024 | 29.61 | 29.67 | 29.57 | 29.61 | 15,921 | -0.09(-0.30%) |
Jul 08, 2024 | 29.71 | 29.71 | 29.64 | 29.70 | 8,675 | -0.03(-0.12%) |
Jul 05, 2024 | 29.74 | 29.74 | 29.73 | 29.73 | 2,379 | +0.13(+0.44%) |
Jul 03, 2024 | 29.57 | 29.62 | 29.56 | 29.61 | 3,692 | +0.20(+0.68%) |
Jul 02, 2024 | 29.19 | 29.41 | 29.19 | 29.41 | 3,595 | +0.04(+0.14%) |
Jul 01, 2024 | 29.35 | 29.38 | 29.33 | 29.36 | 3,747 | +0.08(+0.27%) |
Jun 28, 2024 | 29.27 | 29.30 | 29.25 | 29.29 | 4,380 | +0.04(+0.12%) |
Jun 27, 2024 | 29.29 | 29.29 | 29.21 | 29.25 | 7,576 | +0.01(+0.03%) |
Jun 26, 2024 | 29.15 | 29.25 | 29.15 | 29.24 | 16,026 | -0.14(-0.49%) |
Jun 25, 2024 | 29.36 | 29.38 | 29.36 | 29.38 | 787 | +0.05(+0.17%) |
Jun 24, 2024 | 29.36 | 29.36 | 29.28 | 29.34 | 15,711 | +0.16(+0.55%) |
Jun 21, 2024 | 29.27 | 29.27 | 29.13 | 29.17 | 3,474 | -0.13(-0.44%) |
Jun 20, 2024 | 29.18 | 29.30 | 29.18 | 29.30 | 1,610 | +0.04(+0.13%) |
Jun 18, 2024 | 29.20 | 29.27 | 29.20 | 29.27 | 1,601 | +0.08(+0.29%) |
Jun 17, 2024 | 29.15 | 29.22 | 29.14 | 29.18 | 35,779 | +0.08(+0.27%) |
Jun 14, 2024 | 29.16 | 29.16 | 29.06 | 29.10 | 4,663 | -0.23(-0.79%) |
Jun 13, 2024 | 29.34 | 29.34 | 29.26 | 29.33 | 7,231 | -0.21(-0.72%) |
Jun 12, 2024 | 29.59 | 29.65 | 29.52 | 29.55 | 27,021 | +0.19(+0.65%) |
Jun 11, 2024 | 29.41 | 29.41 | 29.33 | 29.36 | 854 | -0.18(-0.62%) |
Jun 10, 2024 | 29.55 | 29.55 | 29.54 | 29.54 | 1,270 | -0.01(-0.04%) |
Jun 07, 2024 | 29.55 | 29.59 | 29.55 | 29.55 | 1,178 | -0.12(-0.39%) |
Jun 06, 2024 | 29.65 | 29.69 | 29.65 | 29.67 | 4,862 | +0.04(+0.12%) |
Jun 05, 2024 | 29.57 | 29.64 | 29.55 | 29.63 | 25,022 | +0.09(+0.31%) |
Jun 04, 2024 | 29.49 | 29.54 | 29.48 | 29.54 | 3,431 | -0.01(-0.03%) |
Jun 03, 2024 | 29.55 | 29.57 | 29.51 | 29.55 | 19,841 | +0.06(+0.21%) |
May 31, 2024 | 29.43 | 29.49 | 29.39 | 29.49 | 3,808 | +0.14(+0.49%) |
May 30, 2024 | 29.31 | 29.38 | 29.31 | 29.34 | 775 | +0.14(+0.48%) |
May 29, 2024 | 29.27 | 29.28 | 29.17 | 29.21 | 4,266 | -0.26(-0.87%) |
May 28, 2024 | 29.44 | 29.46 | 29.39 | 29.46 | 4,371 | +0.00(+0.00%) |
May 24, 2024 | 29.37 | 29.49 | 29.37 | 29.46 | 25,707 | +0.14(+0.46%) |
May 23, 2024 | 29.45 | 29.45 | 29.26 | 29.32 | 5,539 | -0.05(-0.17%) |
May 22, 2024 | 29.43 | 29.43 | 29.38 | 29.38 | 281 | -0.14(-0.49%) |
May 21, 2024 | 29.43 | 29.52 | 29.43 | 29.52 | 2,221 | -0.01(-0.02%) |
May 20, 2024 | 29.56 | 29.56 | 29.50 | 29.53 | 4,867 | +0.01(+0.03%) |
May 17, 2024 | 29.47 | 29.52 | 29.46 | 29.52 | 6,756 | +0.06(+0.20%) |
May 16, 2024 | 29.44 | 29.52 | 29.44 | 29.46 | 2,278 | -0.02(-0.07%) |
May 15, 2024 | 29.50 | 29.55 | 29.48 | 29.48 | 994 | +0.12(+0.41%) |
May 14, 2024 | 29.27 | 29.38 | 29.27 | 29.36 | 4,245 | +0.14(+0.50%) |
May 13, 2024 | 29.22 | 29.25 | 29.20 | 29.22 | 895 | -0.03(-0.12%) |
May 10, 2024 | 29.23 | 29.25 | 29.20 | 29.25 | 4,699 | +0.05(+0.18%) |
May 09, 2024 | 29.03 | 29.20 | 29.03 | 29.20 | 1,309 | +0.11(+0.37%) |
May 08, 2024 | 29.04 | 29.12 | 29.03 | 29.09 | 7,602 | -0.01(-0.03%) |
May 07, 2024 | 29.09 | 29.10 | 29.04 | 29.10 | 3,739 | +0.05(+0.19%) |
May 06, 2024 | 28.99 | 29.08 | 28.99 | 29.05 | 1,141 | +0.12(+0.40%) |
May 03, 2024 | 28.86 | 28.97 | 28.86 | 28.93 | 5,840 | +0.19(+0.67%) |
May 02, 2024 | 28.63 | 28.75 | 28.62 | 28.74 | 11,353 | +0.26(+0.90%) |