Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 29.06 | 29.19 | 29.06 | 29.19 | 1,336 | -0.04(-0.12%) |
Jul 18, 2024 | 29.22 | 29.24 | 29.20 | 29.23 | 11,416 | -0.06(-0.20%) |
Jul 17, 2024 | 29.31 | 29.35 | 29.29 | 29.29 | 976 | -0.06(-0.20%) |
Jul 16, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 220 | +0.02(+0.08%) |
Jul 15, 2024 | 29.35 | 29.35 | 29.29 | 29.32 | 1,733 | +0.01(+0.02%) |
Jul 12, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 495 | +0.05(+0.17%) |
Jul 11, 2024 | 29.27 | 29.27 | 29.23 | 29.27 | 999 | -0.04(-0.12%) |
Jul 10, 2024 | 29.25 | 29.30 | 29.25 | 29.30 | 1,155 | +0.04(+0.15%) |
Jul 09, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 267 | +0.01(+0.03%) |
Jul 08, 2024 | 29.23 | 29.25 | 29.23 | 29.25 | 695 | +0.01(+0.03%) |
Jul 05, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 100 | +0.04(+0.14%) |
Jul 03, 2024 | 29.18 | 29.20 | 29.18 | 29.20 | 277 | +0.04(+0.15%) |
Jul 02, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 160 | +0.05(+0.15%) |
Jul 01, 2024 | 29.09 | 29.11 | 29.02 | 29.11 | 2,384 | +0.05(+0.18%) |
Jun 28, 2024 | 29.12 | 29.12 | 29.04 | 29.06 | 8,610 | -0.01(-0.04%) |
Jun 27, 2024 | 29.05 | 29.07 | 29.05 | 29.07 | 1,100 | +0.00(+0.00%) |
Jun 26, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 167 | +0.03(+0.09%) |
Jun 25, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 138 | +0.04(+0.15%) |
Jun 24, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | -0.02(-0.06%) |
Jun 21, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 100 | +0.01(+0.03%) |
Jun 20, 2024 | 29.01 | 29.04 | 28.95 | 29.01 | 727 | -0.02(-0.07%) |
Jun 18, 2024 | 28.98 | 29.03 | 28.98 | 29.03 | 550 | +0.03(+0.10%) |
Jun 17, 2024 | 28.93 | 29.00 | 28.93 | 29.00 | 275 | +0.07(+0.24%) |
Jun 14, 2024 | 28.89 | 28.93 | 28.89 | 28.93 | 142 | -0.02(-0.07%) |
Jun 13, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.01(+0.04%) |
Jun 12, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 2 | +0.14(+0.48%) |
Jun 11, 2024 | 28.74 | 28.80 | 28.74 | 28.80 | 2,250 | +0.03(+0.11%) |
Jun 10, 2024 | 28.72 | 28.77 | 28.72 | 28.77 | 115 | +0.02(+0.08%) |
Jun 07, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 100 | +0.01(+0.04%) |
Jun 06, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 46 | +0.00(+0.02%) |
Jun 05, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 20 | +0.16(+0.54%) |
Jun 04, 2024 | 28.52 | 28.57 | 28.52 | 28.57 | 517 | +0.04(+0.14%) |
Jun 03, 2024 | 28.50 | 28.53 | 28.50 | 28.53 | 166 | +0.01(+0.05%) |
May 31, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 100 | +0.12(+0.43%) |
May 30, 2024 | 28.44 | 28.44 | 28.38 | 28.40 | 997 | -0.09(-0.32%) |
May 29, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 256 | -0.10(-0.34%) |
May 28, 2024 | 28.55 | 28.59 | 28.55 | 28.59 | 195 | -0.00(-0.01%) |
May 24, 2024 | 28.56 | 28.59 | 28.56 | 28.59 | 164 | +0.12(+0.43%) |
May 23, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 68 | -0.07(-0.25%) |
May 22, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 0 | -0.06(-0.20%) |
May 21, 2024 | 28.54 | 28.59 | 28.54 | 28.59 | 822 | +0.05(+0.18%) |
May 20, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 0 | +0.02(+0.09%) |
May 17, 2024 | 28.48 | 28.52 | 28.47 | 28.52 | 1,285 | +0.02(+0.07%) |
May 16, 2024 | 28.48 | 28.50 | 28.48 | 28.50 | 639 | -0.00(-0.01%) |
May 15, 2024 | 28.43 | 28.50 | 28.43 | 28.50 | 7,076 | +0.18(+0.62%) |
May 14, 2024 | 28.23 | 28.33 | 28.23 | 28.33 | 232 | +0.13(+0.47%) |
May 13, 2024 | 28.23 | 28.23 | 28.20 | 28.20 | 202 | -0.03(-0.11%) |
May 10, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 0 | +0.05(+0.17%) |
May 09, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 0 | +0.08(+0.29%) |
May 08, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 18 | +0.01(+0.04%) |
May 07, 2024 | 28.06 | 28.09 | 28.06 | 28.09 | 586 | +0.06(+0.21%) |
May 06, 2024 | 28.00 | 28.03 | 28.00 | 28.03 | 335 | +0.17(+0.60%) |
May 03, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 0 | +0.28(+1.00%) |
May 02, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 50 | +0.13(+0.46%) |