Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 29.43 | 29.48 | 29.39 | 29.42 | 1,085 | -0.10(-0.32%) |
Jul 16, 2024 | 29.49 | 29.51 | 29.49 | 29.51 | 182 | +0.04(+0.13%) |
Jul 15, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 137 | +0.02(+0.05%) |
Jul 12, 2024 | 29.48 | 29.48 | 29.46 | 29.46 | 1,847 | +0.05(+0.17%) |
Jul 11, 2024 | 29.42 | 29.45 | 29.38 | 29.41 | 4,187 | -0.04(-0.13%) |
Jul 10, 2024 | 29.41 | 29.45 | 29.41 | 29.45 | 905 | +0.06(+0.21%) |
Jul 09, 2024 | 29.37 | 29.42 | 29.35 | 29.39 | 1,856 | +0.02(+0.05%) |
Jul 08, 2024 | 29.35 | 29.41 | 29.33 | 29.37 | 6,427 | +0.02(+0.08%) |
Jul 05, 2024 | 29.31 | 29.35 | 29.31 | 29.35 | 503 | +0.06(+0.19%) |
Jul 03, 2024 | 29.27 | 29.29 | 29.26 | 29.29 | 710 | +0.03(+0.11%) |
Jul 02, 2024 | 29.20 | 29.26 | 29.20 | 29.26 | 307 | +0.08(+0.27%) |
Jul 01, 2024 | 29.20 | 29.20 | 29.18 | 29.18 | 388 | +0.01(+0.04%) |
Jun 28, 2024 | 29.25 | 29.25 | 29.15 | 29.17 | 2,578 | -0.01(-0.02%) |
Jun 27, 2024 | 29.20 | 29.20 | 29.15 | 29.18 | 4,412 | +0.03(+0.09%) |
Jun 26, 2024 | 29.11 | 29.15 | 29.10 | 29.15 | 1,612 | +0.02(+0.07%) |
Jun 25, 2024 | 29.12 | 29.13 | 29.09 | 29.13 | 1,810 | +0.02(+0.08%) |
Jun 24, 2024 | 29.18 | 29.19 | 29.10 | 29.10 | 3,319 | -0.01(-0.05%) |
Jun 21, 2024 | 29.11 | 29.12 | 29.11 | 29.12 | 3,338 | -0.01(-0.03%) |
Jun 20, 2024 | 29.27 | 29.27 | 29.13 | 29.13 | 2,232 | -0.03(-0.12%) |
Jun 18, 2024 | 29.16 | 29.16 | 29.13 | 29.16 | 5,895 | +0.04(+0.14%) |
Jun 17, 2024 | 29.06 | 29.15 | 29.06 | 29.12 | 1,555 | +0.08(+0.29%) |
Jun 14, 2024 | 28.99 | 29.04 | 28.97 | 29.04 | 2,458 | -0.02(-0.09%) |
Jun 13, 2024 | 29.02 | 29.06 | 29.02 | 29.06 | 1,091 | +0.03(+0.10%) |
Jun 12, 2024 | 28.88 | 29.08 | 28.88 | 29.03 | 7,444 | +0.12(+0.40%) |
Jun 11, 2024 | 28.84 | 28.91 | 28.82 | 28.91 | 8,996 | +0.03(+0.10%) |
Jun 10, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 50 | -0.00(-0.00%) |
Jun 07, 2024 | 28.84 | 28.93 | 28.84 | 28.89 | 3,035 | +0.01(+0.04%) |
Jun 06, 2024 | 28.93 | 28.93 | 28.84 | 28.87 | 1,516 | -0.00(-0.01%) |
Jun 05, 2024 | 28.86 | 28.87 | 28.82 | 28.87 | 969 | +0.11(+0.38%) |
Jun 04, 2024 | 28.69 | 28.76 | 28.69 | 28.76 | 3,259 | +0.04(+0.14%) |
Jun 03, 2024 | 28.85 | 28.85 | 28.65 | 28.73 | 5,676 | +0.00(+0.01%) |
May 31, 2024 | 28.73 | 28.73 | 28.57 | 28.72 | 10,135 | +0.05(+0.18%) |
May 30, 2024 | 28.68 | 28.71 | 28.61 | 28.67 | 10,533 | -0.03(-0.12%) |
May 29, 2024 | 28.66 | 28.75 | 28.66 | 28.70 | 3,462 | -0.05(-0.18%) |
May 28, 2024 | 28.81 | 28.81 | 28.73 | 28.76 | 1,622 | -0.00(-0.01%) |
May 24, 2024 | 28.72 | 28.81 | 28.72 | 28.76 | 4,050 | +0.05(+0.17%) |
May 23, 2024 | 28.78 | 28.82 | 28.66 | 28.71 | 24,268 | -0.05(-0.17%) |
May 22, 2024 | 28.90 | 28.90 | 28.69 | 28.76 | 25,385 | -0.05(-0.17%) |
May 21, 2024 | 28.73 | 28.81 | 28.73 | 28.81 | 8,606 | +0.05(+0.18%) |
May 20, 2024 | 28.78 | 28.81 | 28.75 | 28.76 | 5,430 | +0.03(+0.12%) |
May 17, 2024 | 28.85 | 28.85 | 28.70 | 28.73 | 13,255 | +0.01(+0.05%) |
May 16, 2024 | 28.75 | 28.76 | 28.71 | 28.71 | 18,528 | -0.00(-0.01%) |
May 15, 2024 | 28.73 | 28.73 | 28.62 | 28.71 | 40,656 | +0.12(+0.44%) |
May 14, 2024 | 28.65 | 28.65 | 28.52 | 28.59 | 10,725 | +0.07(+0.26%) |
May 13, 2024 | 28.52 | 28.57 | 28.50 | 28.52 | 15,281 | +0.01(+0.05%) |
May 10, 2024 | 28.53 | 28.55 | 28.45 | 28.50 | 7,262 | +0.02(+0.07%) |
May 09, 2024 | 28.45 | 28.52 | 28.42 | 28.48 | 36,094 | +0.06(+0.21%) |
May 08, 2024 | 28.46 | 28.46 | 28.39 | 28.42 | 31,103 | +0.00(+0.00%) |
May 07, 2024 | 28.37 | 28.48 | 28.37 | 28.42 | 23,708 | +0.03(+0.10%) |
May 06, 2024 | 28.38 | 28.42 | 28.31 | 28.39 | 53,776 | +0.11(+0.38%) |
May 03, 2024 | 28.41 | 28.41 | 28.25 | 28.29 | 42,507 | +0.19(+0.68%) |
May 02, 2024 | 28.23 | 28.23 | 28.01 | 28.10 | 61,385 | +0.04(+0.14%) |