Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 29.50 | 29.50 | 29.37 | 29.43 | 6,851 | -0.08(-0.27%) |
Jul 18, 2024 | 29.53 | 29.70 | 29.51 | 29.51 | 2,094 | +0.03(+0.09%) |
Jul 17, 2024 | 29.65 | 29.65 | 29.48 | 29.48 | 2,978 | +0.15(+0.51%) |
Jul 16, 2024 | 29.21 | 29.33 | 29.21 | 29.33 | 569 | +0.15(+0.51%) |
Jul 15, 2024 | 29.00 | 29.30 | 29.00 | 29.18 | 4,671 | +0.14(+0.48%) |
Jul 12, 2024 | 29.03 | 29.09 | 28.97 | 29.04 | 4,249 | +0.15(+0.52%) |
Jul 11, 2024 | 28.85 | 28.89 | 28.73 | 28.89 | 2,455 | +0.25(+0.88%) |
Jul 10, 2024 | 28.39 | 28.65 | 28.39 | 28.64 | 887 | +0.05(+0.18%) |
Jul 09, 2024 | 28.53 | 28.64 | 28.53 | 28.59 | 1,055 | -0.10(-0.35%) |
Jul 08, 2024 | 28.72 | 28.72 | 28.64 | 28.69 | 1,274 | -0.13(-0.46%) |
Jul 05, 2024 | 28.96 | 28.96 | 28.69 | 28.82 | 4,567 | -0.20(-0.69%) |
Jul 03, 2024 | 29.04 | 29.07 | 29.02 | 29.02 | 2,458 | +0.22(+0.75%) |
Jul 02, 2024 | 28.91 | 28.99 | 28.70 | 28.80 | 6,639 | +0.10(+0.36%) |
Jul 01, 2024 | 28.71 | 29.01 | 28.70 | 28.70 | 15,092 | -0.06(-0.22%) |
Jun 28, 2024 | 28.81 | 28.81 | 28.73 | 28.76 | 979 | +0.09(+0.31%) |
Jun 27, 2024 | 28.73 | 28.73 | 28.66 | 28.68 | 2,199 | +0.02(+0.09%) |
Jun 26, 2024 | 28.47 | 28.65 | 28.47 | 28.65 | 1,266 | -0.09(-0.32%) |
Jun 25, 2024 | 28.59 | 28.75 | 28.59 | 28.74 | 2,788 | -0.13(-0.44%) |
Jun 24, 2024 | 28.65 | 28.87 | 28.65 | 28.87 | 1,898 | +0.61(+2.17%) |
Jun 21, 2024 | 28.39 | 28.39 | 28.26 | 28.26 | 968 | -0.05(-0.18%) |
Jun 20, 2024 | 28.00 | 28.40 | 27.87 | 28.31 | 6,770 | +0.18(+0.65%) |
Jun 18, 2024 | 28.25 | 28.25 | 28.09 | 28.12 | 4,234 | +0.14(+0.51%) |
Jun 17, 2024 | 27.74 | 28.02 | 27.74 | 27.98 | 6,109 | +0.04(+0.13%) |
Jun 14, 2024 | 28.23 | 28.23 | 27.87 | 27.94 | 25,989 | -0.36(-1.28%) |
Jun 13, 2024 | 28.33 | 28.35 | 28.29 | 28.31 | 1,310 | -0.33(-1.14%) |
Jun 12, 2024 | 28.67 | 28.67 | 28.58 | 28.64 | 2,452 | -0.04(-0.14%) |
Jun 11, 2024 | 28.68 | 28.74 | 28.68 | 28.68 | 793 | -0.12(-0.42%) |
Jun 10, 2024 | 28.76 | 28.80 | 28.52 | 28.80 | 1,709 | +0.25(+0.88%) |
Jun 07, 2024 | 28.74 | 28.81 | 28.54 | 28.54 | 1,103 | -0.16(-0.57%) |
Jun 06, 2024 | 28.57 | 28.71 | 28.56 | 28.71 | 2,425 | +0.11(+0.39%) |
Jun 05, 2024 | 28.35 | 28.60 | 28.35 | 28.60 | 1,547 | +0.10(+0.35%) |
Jun 04, 2024 | 28.32 | 28.50 | 28.30 | 28.50 | 1,916 | -0.22(-0.78%) |
Jun 03, 2024 | 29.32 | 29.32 | 28.67 | 28.72 | 2,749 | -0.50(-1.71%) |
May 31, 2024 | 28.96 | 29.23 | 28.85 | 29.22 | 2,192 | +0.41(+1.44%) |
May 30, 2024 | 28.75 | 28.81 | 28.70 | 28.81 | 1,365 | +0.13(+0.44%) |
May 29, 2024 | 29.03 | 29.03 | 28.62 | 28.68 | 1,168 | -0.39(-1.34%) |
May 28, 2024 | 29.17 | 29.17 | 28.98 | 29.07 | 1,234 | +0.20(+0.70%) |
May 24, 2024 | 28.95 | 29.00 | 28.83 | 28.87 | 2,551 | +0.09(+0.33%) |
May 23, 2024 | 29.52 | 29.52 | 28.77 | 28.77 | 1,142 | -0.29(-1.00%) |
May 22, 2024 | 29.14 | 29.24 | 29.02 | 29.07 | 2,995 | -0.37(-1.26%) |
May 21, 2024 | 29.53 | 29.53 | 29.41 | 29.43 | 791 | -0.12(-0.40%) |
May 20, 2024 | 29.56 | 29.62 | 29.44 | 29.55 | 2,270 | +0.12(+0.41%) |
May 17, 2024 | 29.27 | 29.44 | 29.15 | 29.43 | 1,782 | +0.12(+0.41%) |
May 16, 2024 | 29.42 | 29.42 | 29.28 | 29.31 | 3,819 | -0.01(-0.05%) |
May 15, 2024 | 29.27 | 29.33 | 29.24 | 29.33 | 1,177 | -0.11(-0.38%) |
May 14, 2024 | 29.35 | 29.50 | 29.29 | 29.44 | 2,351 | +0.15(+0.51%) |
May 13, 2024 | 29.29 | 29.31 | 29.29 | 29.29 | 758 | -0.11(-0.39%) |
May 10, 2024 | 29.41 | 29.41 | 29.28 | 29.40 | 920 | -0.13(-0.44%) |
May 09, 2024 | 29.45 | 29.54 | 29.30 | 29.53 | 4,591 | +0.31(+1.07%) |
May 08, 2024 | 29.14 | 29.29 | 29.14 | 29.22 | 6,079 | +0.08(+0.27%) |
May 07, 2024 | 29.15 | 29.15 | 29.03 | 29.14 | 5,405 | +0.18(+0.63%) |
May 06, 2024 | 29.00 | 29.03 | 28.89 | 28.96 | 4,432 | +0.24(+0.82%) |
May 03, 2024 | 28.72 | 28.78 | 28.57 | 28.72 | 3,855 | +0.21(+0.75%) |
May 02, 2024 | 28.49 | 28.64 | 28.49 | 28.51 | 1,682 | -0.12(-0.42%) |