Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 29.50 | 29.50 | 29.45 | 29.45 | 748 | -0.23(-0.77%) |
Jul 18, 2024 | 30.00 | 30.00 | 29.68 | 29.68 | 2,496 | -0.27(-0.91%) |
Jul 17, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 442 | -0.37(-1.20%) |
Jul 16, 2024 | 30.11 | 30.32 | 30.11 | 30.32 | 8,792 | +0.14(+0.47%) |
Jul 15, 2024 | 30.40 | 30.40 | 30.15 | 30.17 | 4,320 | -0.30(-1.00%) |
Jul 12, 2024 | 30.51 | 30.58 | 30.48 | 30.48 | 4,251 | +0.23(+0.75%) |
Jul 11, 2024 | 30.33 | 30.33 | 30.23 | 30.25 | 3,632 | +0.07(+0.24%) |
Jul 10, 2024 | 29.99 | 30.18 | 29.99 | 30.18 | 2,999 | +0.35(+1.17%) |
Jul 09, 2024 | 29.79 | 29.86 | 29.79 | 29.83 | 3,135 | +0.05(+0.17%) |
Jul 08, 2024 | 29.96 | 29.96 | 29.78 | 29.78 | 2,743 | -0.17(-0.57%) |
Jul 05, 2024 | 29.90 | 29.95 | 29.89 | 29.95 | 975 | +0.11(+0.37%) |
Jul 03, 2024 | 29.68 | 29.89 | 29.68 | 29.84 | 2,696 | +0.41(+1.39%) |
Jul 02, 2024 | 29.32 | 29.45 | 29.27 | 29.43 | 3,614 | +0.08(+0.27%) |
Jul 01, 2024 | 29.47 | 29.48 | 29.27 | 29.35 | 4,107 | +0.07(+0.24%) |
Jun 28, 2024 | 29.26 | 29.37 | 29.17 | 29.28 | 20,455 | +0.04(+0.14%) |
Jun 27, 2024 | 29.29 | 29.33 | 29.15 | 29.24 | 14,136 | +0.01(+0.03%) |
Jun 26, 2024 | 29.20 | 29.25 | 29.16 | 29.23 | 5,606 | -0.14(-0.48%) |
Jun 25, 2024 | 29.28 | 29.40 | 29.26 | 29.37 | 4,921 | +0.04(+0.14%) |
Jun 24, 2024 | 29.44 | 29.44 | 29.32 | 29.33 | 4,028 | +0.12(+0.41%) |
Jun 21, 2024 | 29.18 | 29.27 | 29.18 | 29.21 | 14,552 | -0.28(-0.94%) |
Jun 20, 2024 | 29.45 | 29.52 | 29.37 | 29.49 | 9,826 | +0.06(+0.20%) |
Jun 18, 2024 | 29.29 | 29.47 | 29.29 | 29.43 | 7,958 | +0.16(+0.54%) |
Jun 17, 2024 | 28.98 | 29.27 | 28.98 | 29.27 | 3,125 | +0.14(+0.47%) |
Jun 14, 2024 | 28.98 | 29.13 | 28.91 | 29.13 | 5,528 | -0.17(-0.60%) |
Jun 13, 2024 | 29.41 | 29.41 | 29.20 | 29.31 | 11,894 | -0.36(-1.20%) |
Jun 12, 2024 | 29.76 | 29.86 | 29.60 | 29.67 | 7,606 | +0.40(+1.38%) |
Jun 11, 2024 | 29.30 | 29.30 | 29.18 | 29.26 | 5,558 | -0.37(-1.26%) |
Jun 10, 2024 | 29.57 | 29.64 | 29.57 | 29.64 | 2,692 | +0.09(+0.30%) |
Jun 07, 2024 | 29.68 | 29.70 | 29.52 | 29.55 | 11,409 | -0.32(-1.08%) |
Jun 06, 2024 | 29.74 | 29.89 | 29.74 | 29.87 | 15,692 | +0.14(+0.48%) |
Jun 05, 2024 | 29.68 | 29.73 | 29.60 | 29.72 | 4,337 | +0.25(+0.84%) |
Jun 04, 2024 | 29.54 | 29.55 | 29.36 | 29.48 | 4,907 | -0.24(-0.80%) |
Jun 03, 2024 | 29.85 | 29.85 | 29.59 | 29.71 | 14,396 | +0.13(+0.43%) |
May 31, 2024 | 29.54 | 29.59 | 29.35 | 29.59 | 2,862 | +0.09(+0.30%) |
May 30, 2024 | 29.51 | 29.56 | 29.42 | 29.50 | 6,090 | +0.13(+0.44%) |
May 29, 2024 | 29.45 | 29.45 | 29.35 | 29.37 | 5,638 | -0.43(-1.45%) |
May 28, 2024 | 29.86 | 29.90 | 29.76 | 29.80 | 7,442 | +0.07(+0.24%) |
May 24, 2024 | 29.70 | 29.78 | 29.68 | 29.73 | 17,780 | +0.25(+0.85%) |
May 23, 2024 | 29.83 | 29.83 | 29.41 | 29.48 | 11,182 | -0.10(-0.32%) |
May 22, 2024 | 29.71 | 29.71 | 29.50 | 29.58 | 51,029 | -0.35(-1.17%) |
May 21, 2024 | 29.91 | 29.95 | 29.86 | 29.93 | 12,170 | -0.03(-0.11%) |
May 20, 2024 | 30.02 | 30.04 | 29.96 | 29.96 | 5,753 | +0.00(+0.02%) |
May 17, 2024 | 29.81 | 29.96 | 29.80 | 29.96 | 3,464 | +0.11(+0.37%) |
May 16, 2024 | 29.86 | 29.94 | 29.85 | 29.85 | 3,944 | +0.04(+0.14%) |
May 15, 2024 | 29.65 | 29.82 | 29.62 | 29.80 | 7,873 | +0.34(+1.17%) |
May 14, 2024 | 29.38 | 29.47 | 29.35 | 29.46 | 9,756 | +0.25(+0.84%) |
May 13, 2024 | 29.27 | 29.31 | 29.21 | 29.21 | 8,765 | +0.05(+0.17%) |
May 10, 2024 | 29.18 | 29.24 | 29.09 | 29.16 | 12,061 | +0.19(+0.65%) |
May 09, 2024 | 28.79 | 28.98 | 28.79 | 28.98 | 19,967 | +0.24(+0.84%) |
May 08, 2024 | 28.65 | 28.75 | 28.65 | 28.73 | 9,459 | -0.07(-0.26%) |
May 07, 2024 | 28.79 | 28.81 | 28.78 | 28.81 | 2,182 | +0.01(+0.05%) |
May 06, 2024 | 28.72 | 28.81 | 28.72 | 28.79 | 2,025 | +0.11(+0.38%) |
May 03, 2024 | 28.54 | 28.72 | 28.53 | 28.69 | 8,577 | +0.32(+1.13%) |
May 02, 2024 | 28.23 | 28.39 | 28.13 | 28.37 | 22,776 | +0.51(+1.84%) |