Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 29.81 | 29.81 | 29.70 | 29.76 | 1,271 | -0.03(-0.08%) |
Jul 29, 2024 | 29.88 | 29.88 | 29.75 | 29.79 | 2,614 | +0.03(+0.09%) |
Jul 26, 2024 | 29.79 | 29.79 | 29.76 | 29.76 | 526 | +0.30(+1.03%) |
Jul 25, 2024 | 29.50 | 29.67 | 29.46 | 29.46 | 3,019 | -0.10(-0.32%) |
Jul 24, 2024 | 29.85 | 29.92 | 29.56 | 29.56 | 2,740 | -0.48(-1.61%) |
Jul 23, 2024 | 30.10 | 30.12 | 30.04 | 30.04 | 3,056 | -0.06(-0.20%) |
Jul 22, 2024 | 30.06 | 30.11 | 29.97 | 30.10 | 2,309 | +0.26(+0.87%) |
Jul 19, 2024 | 29.93 | 29.95 | 29.84 | 29.84 | 3,737 | -0.19(-0.63%) |
Jul 18, 2024 | 30.32 | 30.34 | 30.03 | 30.03 | 1,871 | -0.23(-0.76%) |
Jul 17, 2024 | 30.32 | 30.36 | 30.26 | 30.26 | 2,987 | -0.25(-0.82%) |
Jul 16, 2024 | 30.37 | 30.51 | 30.37 | 30.51 | 3,851 | +0.22(+0.73%) |
Jul 15, 2024 | 30.36 | 30.41 | 30.27 | 30.29 | 3,843 | -0.02(-0.07%) |
Jul 12, 2024 | 30.26 | 30.43 | 30.26 | 30.31 | 1,240 | +0.16(+0.53%) |
Jul 11, 2024 | 30.23 | 30.30 | 30.11 | 30.15 | 4,123 | +0.06(+0.19%) |
Jul 10, 2024 | 29.94 | 30.09 | 29.93 | 30.09 | 6,117 | +0.25(+0.82%) |
Jul 09, 2024 | 29.91 | 29.91 | 29.85 | 29.85 | 4,577 | -0.02(-0.08%) |
Jul 08, 2024 | 31.37 | 31.70 | 29.85 | 29.87 | 8,408 | -0.01(-0.03%) |
Jul 05, 2024 | 29.83 | 29.88 | 29.75 | 29.88 | 8,335 | +0.17(+0.58%) |
Jul 03, 2024 | 29.69 | 29.71 | 29.69 | 29.71 | 987 | +0.18(+0.60%) |
Jul 02, 2024 | 29.44 | 29.53 | 29.41 | 29.53 | 2,716 | +0.15(+0.50%) |
Jul 01, 2024 | 29.34 | 29.38 | 29.34 | 29.38 | 2,422 | -0.02(-0.08%) |
Jun 28, 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 2,711 | -0.05(-0.18%) |
Jun 27, 2024 | 29.48 | 29.48 | 29.46 | 29.46 | 764 | +0.03(+0.09%) |
Jun 26, 2024 | 29.37 | 29.43 | 29.36 | 29.43 | 1,602 | -0.08(-0.27%) |
Jun 25, 2024 | 29.51 | 29.51 | 29.46 | 29.51 | 3,204 | +0.03(+0.10%) |
Jun 24, 2024 | 29.44 | 29.57 | 29.44 | 29.48 | 54,155 | +0.06(+0.20%) |
Jun 21, 2024 | 29.47 | 29.47 | 29.40 | 29.42 | 2,003 | -0.06(-0.20%) |
Jun 20, 2024 | 29.54 | 29.54 | 29.48 | 29.48 | 1,964 | -0.04(-0.14%) |
Jun 18, 2024 | 29.40 | 29.52 | 29.40 | 29.52 | 3,387 | +0.11(+0.37%) |
Jun 17, 2024 | 29.27 | 29.46 | 29.23 | 29.41 | 3,641 | +0.12(+0.39%) |
Jun 14, 2024 | 29.21 | 29.29 | 29.21 | 29.29 | 26,964 | -0.08(-0.27%) |
Jun 13, 2024 | 29.46 | 29.46 | 29.30 | 29.37 | 2,036 | -0.04(-0.14%) |
Jun 12, 2024 | 29.51 | 29.57 | 29.40 | 29.41 | 6,833 | +0.27(+0.94%) |
Jun 11, 2024 | 28.99 | 29.14 | 28.99 | 29.14 | 934 | -0.02(-0.06%) |
Jun 10, 2024 | 29.09 | 29.16 | 29.09 | 29.16 | 66,983 | +0.03(+0.12%) |
Jun 07, 2024 | 29.19 | 29.24 | 29.12 | 29.12 | 1,533 | -0.18(-0.61%) |
Jun 06, 2024 | 29.30 | 29.31 | 29.28 | 29.30 | 2,800 | +0.02(+0.07%) |
Jun 05, 2024 | 29.13 | 29.28 | 29.13 | 29.28 | 975 | +0.24(+0.84%) |
Jun 04, 2024 | 28.94 | 29.05 | 28.94 | 29.04 | 1,727 | -0.02(-0.07%) |
Jun 03, 2024 | 29.13 | 29.13 | 28.96 | 29.06 | 3,485 | +0.10(+0.36%) |
May 31, 2024 | 28.74 | 28.96 | 28.68 | 28.96 | 18,559 | +0.19(+0.65%) |
May 30, 2024 | 28.79 | 28.86 | 28.74 | 28.77 | 3,885 | +0.03(+0.11%) |
May 29, 2024 | 28.75 | 28.77 | 28.74 | 28.74 | 1,439 | -0.27(-0.92%) |
May 28, 2024 | 29.08 | 29.10 | 29.01 | 29.01 | 1,990 | -0.06(-0.20%) |
May 24, 2024 | 29.08 | 29.11 | 29.06 | 29.07 | 1,549 | +0.16(+0.56%) |
May 23, 2024 | 29.10 | 29.10 | 28.90 | 28.90 | 3,283 | -0.21(-0.72%) |
May 22, 2024 | 29.22 | 29.22 | 29.10 | 29.11 | 2,385 | -0.14(-0.48%) |
May 21, 2024 | 29.22 | 29.25 | 29.21 | 29.25 | 10,798 | +0.02(+0.09%) |
May 20, 2024 | 29.30 | 29.30 | 29.23 | 29.23 | 6,040 | +0.00(+0.01%) |
May 17, 2024 | 29.20 | 29.23 | 29.20 | 29.23 | 2,504 | +0.01(+0.05%) |
May 16, 2024 | 29.28 | 29.29 | 29.21 | 29.21 | 1,465 | -0.06(-0.20%) |
May 15, 2024 | 29.11 | 29.27 | 29.11 | 29.27 | 8,425 | +0.30(+1.03%) |
May 14, 2024 | 28.91 | 28.97 | 28.91 | 28.97 | 2,609 | +0.16(+0.57%) |
May 13, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 444 | +0.01(+0.05%) |
May 10, 2024 | 28.85 | 28.86 | 28.77 | 28.80 | 4,579 | +0.01(+0.04%) |
May 09, 2024 | 28.65 | 28.78 | 28.65 | 28.78 | 1,759 | +0.16(+0.55%) |
May 08, 2024 | 28.61 | 28.63 | 28.59 | 28.63 | 7,029 | -0.04(-0.13%) |
May 07, 2024 | 28.69 | 28.70 | 28.66 | 28.66 | 8,951 | +0.05(+0.19%) |
May 06, 2024 | 28.55 | 28.61 | 28.52 | 28.61 | 5,393 | +0.19(+0.67%) |
May 03, 2024 | 28.40 | 28.43 | 28.34 | 28.42 | 4,293 | +0.28(+1.00%) |
May 02, 2024 | 28.02 | 28.14 | 28.01 | 28.14 | 2,547 | +0.27(+0.98%) |