Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 29.92 | 29.92 | 29.83 | 29.83 | 487 | -0.07(-0.24%) |
Jul 24, 2024 | 30.31 | 30.31 | 29.90 | 29.90 | 8,049 | -0.53(-1.73%) |
Jul 23, 2024 | 30.50 | 30.51 | 30.42 | 30.42 | 1,815 | -0.08(-0.26%) |
Jul 22, 2024 | 30.47 | 30.50 | 30.37 | 30.50 | 1,993 | +0.29(+0.96%) |
Jul 19, 2024 | 30.31 | 30.31 | 30.21 | 30.21 | 587 | -0.20(-0.65%) |
Jul 18, 2024 | 30.60 | 30.60 | 30.41 | 30.41 | 2,136 | -0.27(-0.87%) |
Jul 17, 2024 | 30.77 | 30.77 | 30.68 | 30.68 | 3,167 | -0.29(-0.93%) |
Jul 16, 2024 | 30.82 | 30.96 | 30.78 | 30.96 | 3,484 | +0.21(+0.70%) |
Jul 15, 2024 | 30.81 | 30.81 | 30.75 | 30.75 | 3,335 | +0.01(+0.04%) |
Jul 12, 2024 | 30.68 | 30.82 | 30.68 | 30.74 | 5,317 | +0.19(+0.62%) |
Jul 11, 2024 | 30.63 | 30.63 | 30.55 | 30.55 | 1,389 | +0.02(+0.07%) |
Jul 10, 2024 | 30.42 | 30.53 | 30.42 | 30.53 | 2,805 | +0.28(+0.91%) |
Jul 09, 2024 | 30.27 | 30.27 | 30.25 | 30.25 | 1,193 | -0.01(-0.02%) |
Jul 08, 2024 | 30.28 | 30.32 | 30.26 | 30.26 | 3,141 | -0.00(-0.00%) |
Jul 05, 2024 | 30.15 | 30.26 | 30.15 | 30.26 | 7,543 | +0.15(+0.51%) |
Jul 03, 2024 | 30.02 | 30.11 | 30.02 | 30.11 | 1,531 | +0.22(+0.72%) |
Jul 02, 2024 | 29.77 | 29.89 | 29.77 | 29.89 | 1,446 | +0.13(+0.45%) |
Jul 01, 2024 | 29.90 | 29.90 | 29.75 | 29.76 | 2,002 | -0.01(-0.03%) |
Jun 28, 2024 | 29.92 | 29.95 | 29.77 | 29.77 | 2,623 | -0.03(-0.11%) |
Jun 27, 2024 | 29.83 | 29.84 | 29.80 | 29.80 | 791 | +0.03(+0.10%) |
Jun 26, 2024 | 29.68 | 29.77 | 29.68 | 29.77 | 425 | -0.03(-0.10%) |
Jun 25, 2024 | 29.75 | 29.82 | 29.75 | 29.80 | 6,057 | -0.05(-0.18%) |
Jun 24, 2024 | 29.79 | 29.92 | 29.79 | 29.85 | 1,927 | +0.11(+0.37%) |
Jun 21, 2024 | 29.74 | 29.74 | 29.72 | 29.74 | 2,018 | -0.07(-0.23%) |
Jun 20, 2024 | 29.90 | 29.90 | 29.80 | 29.81 | 3,239 | -0.05(-0.18%) |
Jun 18, 2024 | 29.81 | 29.87 | 29.81 | 29.86 | 1,162 | +0.11(+0.37%) |
Jun 17, 2024 | 29.60 | 29.77 | 29.54 | 29.75 | 3,705 | +0.15(+0.52%) |
Jun 14, 2024 | 29.57 | 29.60 | 29.51 | 29.60 | 2,644 | -0.09(-0.32%) |
Jun 13, 2024 | 29.66 | 29.69 | 29.60 | 29.69 | 3,479 | -0.07(-0.24%) |
Jun 12, 2024 | 29.89 | 29.89 | 29.76 | 29.76 | 1,055 | +0.30(+1.02%) |
Jun 11, 2024 | 29.40 | 29.46 | 29.40 | 29.46 | 481 | -0.04(-0.12%) |
Jun 10, 2024 | 29.41 | 29.52 | 29.41 | 29.50 | 2,220 | +0.05(+0.16%) |
Jun 07, 2024 | 29.50 | 29.52 | 29.45 | 29.45 | 1,521 | -0.17(-0.57%) |
Jun 06, 2024 | 29.61 | 29.62 | 29.57 | 29.62 | 951 | +0.03(+0.08%) |
Jun 05, 2024 | 29.49 | 29.59 | 29.37 | 29.59 | 5,114 | +0.27(+0.92%) |
Jun 04, 2024 | 29.23 | 29.36 | 29.23 | 29.32 | 1,278 | -0.01(-0.04%) |
Jun 03, 2024 | 29.46 | 29.46 | 29.23 | 29.34 | 2,549 | +0.07(+0.24%) |
May 31, 2024 | 29.05 | 29.27 | 28.99 | 29.27 | 1,299 | +0.18(+0.63%) |
May 30, 2024 | 29.08 | 29.17 | 29.04 | 29.08 | 3,041 | +0.02(+0.07%) |
May 29, 2024 | 29.14 | 29.14 | 29.06 | 29.06 | 2,140 | -0.32(-1.07%) |
May 28, 2024 | 29.51 | 29.51 | 29.30 | 29.38 | 2,387 | -0.02(-0.06%) |
May 24, 2024 | 29.39 | 29.43 | 29.38 | 29.40 | 3,471 | +0.18(+0.63%) |
May 23, 2024 | 29.65 | 29.65 | 29.21 | 29.21 | 4,078 | -0.23(-0.76%) |
May 22, 2024 | 29.55 | 29.55 | 29.44 | 29.44 | 5,156 | -0.16(-0.54%) |
May 21, 2024 | 29.63 | 29.63 | 29.55 | 29.60 | 6,275 | +0.02(+0.07%) |
May 20, 2024 | 29.60 | 29.66 | 29.58 | 29.58 | 6,347 | +0.01(+0.03%) |
May 17, 2024 | 29.54 | 29.57 | 29.54 | 29.57 | 2,687 | +0.03(+0.09%) |
May 16, 2024 | 29.59 | 29.64 | 29.54 | 29.54 | 3,202 | -0.07(-0.22%) |
May 15, 2024 | 29.48 | 29.62 | 29.40 | 29.61 | 10,833 | +0.32(+1.10%) |
May 14, 2024 | 29.19 | 29.29 | 29.18 | 29.29 | 1,675 | +0.18(+0.61%) |
May 13, 2024 | 29.19 | 29.19 | 29.10 | 29.11 | 4,025 | +0.01(+0.04%) |
May 10, 2024 | 29.18 | 29.18 | 29.05 | 29.10 | 394 | +0.02(+0.08%) |
May 09, 2024 | 28.93 | 29.07 | 28.93 | 29.07 | 1,154 | +0.17(+0.58%) |
May 08, 2024 | 28.83 | 28.91 | 28.81 | 28.91 | 5,522 | -0.04(-0.14%) |
May 07, 2024 | 28.97 | 29.01 | 28.95 | 28.95 | 8,644 | +0.05(+0.17%) |
May 06, 2024 | 28.83 | 28.90 | 28.81 | 28.90 | 1,042 | +0.22(+0.75%) |
May 03, 2024 | 28.56 | 28.68 | 28.56 | 28.68 | 638 | +0.30(+1.07%) |
May 02, 2024 | 28.22 | 28.38 | 28.22 | 28.38 | 940 | +0.30(+1.06%) |