Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 29.38 | 29.38 | 28.96 | 29.07 | 123,884 | -0.21(-0.72%) |
Jul 29, 2024 | 29.25 | 29.41 | 29.17 | 29.28 | 66,094 | +0.03(+0.10%) |
Jul 26, 2024 | 29.25 | 29.33 | 29.05 | 29.25 | 307,801 | +0.18(+0.62%) |
Jul 25, 2024 | 29.27 | 29.42 | 28.98 | 29.07 | 204,251 | -0.08(-0.27%) |
Jul 24, 2024 | 29.48 | 29.50 | 29.15 | 29.15 | 79,400 | -0.58(-1.95%) |
Jul 23, 2024 | 29.68 | 29.84 | 29.66 | 29.73 | 212,610 | -0.04(-0.13%) |
Jul 22, 2024 | 29.76 | 29.80 | 29.58 | 29.77 | 172,398 | +0.21(+0.71%) |
Jul 19, 2024 | 29.70 | 29.70 | 29.48 | 29.56 | 59,098 | -0.03(-0.10%) |
Jul 18, 2024 | 29.73 | 29.79 | 29.52 | 29.59 | 466,267 | -0.13(-0.44%) |
Jul 17, 2024 | 29.90 | 29.90 | 29.66 | 29.72 | 285,138 | -0.35(-1.16%) |
Jul 16, 2024 | 30.11 | 30.11 | 29.91 | 30.07 | 353,862 | +0.03(+0.10%) |
Jul 15, 2024 | 30.09 | 30.15 | 29.94 | 30.04 | 252,115 | +0.02(+0.07%) |
Jul 12, 2024 | 30.00 | 30.13 | 29.93 | 30.02 | 179,529 | +0.07(+0.23%) |
Jul 11, 2024 | 30.22 | 30.22 | 29.83 | 29.95 | 1,118,801 | -0.22(-0.73%) |
Jul 10, 2024 | 30.14 | 30.17 | 30.05 | 30.17 | 127,281 | +0.18(+0.60%) |
Jul 09, 2024 | 29.99 | 30.14 | 29.95 | 29.99 | 718,366 | -0.08(-0.27%) |
Jul 08, 2024 | 30.09 | 30.09 | 29.96 | 30.07 | 97,536 | +0.04(+0.13%) |
Jul 05, 2024 | 30.01 | 30.06 | 29.90 | 30.03 | 261,477 | +0.09(+0.30%) |
Jul 03, 2024 | 29.86 | 29.94 | 29.78 | 29.94 | 134,134 | +0.08(+0.27%) |
Jul 02, 2024 | 29.71 | 29.86 | 29.70 | 29.86 | 246,342 | +0.13(+0.44%) |
Jul 01, 2024 | 29.69 | 29.74 | 29.52 | 29.73 | 288,142 | +0.17(+0.58%) |
Jun 28, 2024 | 29.73 | 29.82 | 29.54 | 29.56 | 127,060 | -0.09(-0.29%) |
Jun 27, 2024 | 29.57 | 29.69 | 29.56 | 29.64 | 68,224 | +0.00(+0.02%) |
Jun 26, 2024 | 29.59 | 29.67 | 29.54 | 29.64 | 105,995 | +0.11(+0.37%) |
Jun 25, 2024 | 29.45 | 29.65 | 29.45 | 29.53 | 91,715 | +0.08(+0.27%) |
Jun 24, 2024 | 29.58 | 29.59 | 29.43 | 29.45 | 60,235 | -0.07(-0.24%) |
Jun 21, 2024 | 29.54 | 29.65 | 29.50 | 29.52 | 102,120 | -0.08(-0.27%) |
Jun 20, 2024 | 29.73 | 29.74 | 29.50 | 29.60 | 137,488 | -0.07(-0.24%) |
Jun 18, 2024 | 29.70 | 29.70 | 29.56 | 29.67 | 68,373 | +0.01(+0.03%) |
Jun 17, 2024 | 29.62 | 29.70 | 29.46 | 29.66 | 167,570 | +0.09(+0.30%) |
Jun 14, 2024 | 29.53 | 29.58 | 29.47 | 29.57 | 138,833 | +0.01(+0.03%) |
Jun 13, 2024 | 29.58 | 29.58 | 29.45 | 29.56 | 87,542 | +0.06(+0.20%) |
Jun 12, 2024 | 29.50 | 29.54 | 29.29 | 29.50 | 84,062 | +0.14(+0.48%) |
Jun 11, 2024 | 29.19 | 29.37 | 29.19 | 29.36 | 66,506 | +0.04(+0.14%) |
Jun 10, 2024 | 29.24 | 29.32 | 29.16 | 29.32 | 44,020 | +0.06(+0.21%) |
Jun 07, 2024 | 29.29 | 29.31 | 29.19 | 29.26 | 94,326 | +0.00(+0.00%) |
Jun 06, 2024 | 29.29 | 29.29 | 29.18 | 29.26 | 84,712 | +0.08(+0.27%) |
Jun 05, 2024 | 29.05 | 29.25 | 29.04 | 29.18 | 104,011 | +0.15(+0.52%) |
Jun 04, 2024 | 29.01 | 29.07 | 28.87 | 29.03 | 87,029 | +0.05(+0.17%) |
Jun 03, 2024 | 29.09 | 29.09 | 28.80 | 28.98 | 133,350 | +0.10(+0.35%) |
May 31, 2024 | 28.84 | 28.96 | 28.61 | 28.88 | 137,479 | +0.03(+0.10%) |
May 30, 2024 | 28.93 | 29.03 | 28.85 | 28.85 | 80,893 | -0.19(-0.65%) |
May 29, 2024 | 29.49 | 29.50 | 28.97 | 29.04 | 55,648 | +0.00(+0.00%) |
May 28, 2024 | 29.04 | 29.21 | 28.98 | 29.04 | 70,922 | -0.06(-0.21%) |
May 24, 2024 | 29.06 | 29.12 | 28.94 | 29.10 | 232,403 | +0.15(+0.52%) |
May 23, 2024 | 29.09 | 29.16 | 28.83 | 28.95 | 62,508 | -0.00(-0.01%) |
May 22, 2024 | 29.04 | 29.04 | 28.87 | 28.95 | 340,684 | -0.05(-0.17%) |
May 21, 2024 | 28.95 | 29.02 | 28.87 | 29.00 | 107,472 | +0.03(+0.10%) |
May 20, 2024 | 28.88 | 28.99 | 28.85 | 28.97 | 87,012 | +0.09(+0.31%) |
May 17, 2024 | 28.83 | 28.89 | 28.80 | 28.88 | 71,082 | +0.02(+0.07%) |
May 16, 2024 | 28.91 | 28.94 | 28.82 | 28.86 | 67,935 | -0.03(-0.10%) |
May 15, 2024 | 28.76 | 28.90 | 28.68 | 28.89 | 61,582 | +0.21(+0.73%) |
May 14, 2024 | 28.60 | 28.69 | 28.51 | 28.68 | 85,141 | +0.10(+0.35%) |
May 13, 2024 | 28.63 | 28.63 | 28.48 | 28.58 | 75,049 | +0.05(+0.18%) |
May 10, 2024 | 28.49 | 28.60 | 28.43 | 28.53 | 202,843 | +0.11(+0.39%) |
May 09, 2024 | 28.38 | 28.50 | 28.34 | 28.42 | 138,259 | -0.03(-0.11%) |
May 08, 2024 | 28.36 | 28.49 | 28.33 | 28.45 | 109,641 | +0.00(+0.00%) |
May 07, 2024 | 28.43 | 28.50 | 28.35 | 28.45 | 136,344 | +0.01(+0.04%) |
May 06, 2024 | 28.31 | 28.44 | 28.26 | 28.44 | 221,755 | +0.21(+0.74%) |
May 03, 2024 | 28.11 | 28.27 | 28.11 | 28.23 | 314,131 | +0.33(+1.18%) |
May 02, 2024 | 27.83 | 27.93 | 27.60 | 27.90 | 71,302 | +0.23(+0.83%) |