Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 29.91 | 29.92 | 29.83 | 29.89 | 3,258 | +0.05(+0.16%) |
Jul 26, 2024 | 29.85 | 29.87 | 29.80 | 29.84 | 4,319 | +0.31(+1.05%) |
Jul 25, 2024 | 29.64 | 29.84 | 29.53 | 29.53 | 6,640 | +0.15(+0.51%) |
Jul 24, 2024 | 29.80 | 29.98 | 29.38 | 29.38 | 8,260 | -0.54(-1.80%) |
Jul 23, 2024 | 29.92 | 30.02 | 29.92 | 29.92 | 8,677 | -0.04(-0.12%) |
Jul 22, 2024 | 29.92 | 29.98 | 29.76 | 29.96 | 6,743 | +0.14(+0.48%) |
Jul 19, 2024 | 30.16 | 30.16 | 29.81 | 29.81 | 5,427 | -0.32(-1.06%) |
Jul 18, 2024 | 30.37 | 30.37 | 30.13 | 30.13 | 4,661 | -0.17(-0.55%) |
Jul 17, 2024 | 30.60 | 30.62 | 30.30 | 30.30 | 3,779 | -0.33(-1.09%) |
Jul 16, 2024 | 30.32 | 30.63 | 30.27 | 30.63 | 8,915 | +0.47(+1.56%) |
Jul 15, 2024 | 30.18 | 30.33 | 30.16 | 30.16 | 8,152 | +0.18(+0.61%) |
Jul 12, 2024 | 29.90 | 29.98 | 29.87 | 29.98 | 613 | +0.21(+0.71%) |
Jul 11, 2024 | 29.62 | 29.87 | 29.62 | 29.77 | 6,628 | +0.35(+1.18%) |
Jul 10, 2024 | 29.25 | 29.42 | 29.25 | 29.42 | 14,070 | +0.15(+0.51%) |
Jul 09, 2024 | 29.38 | 29.40 | 29.27 | 29.27 | 10,973 | -0.10(-0.33%) |
Jul 08, 2024 | 29.33 | 29.38 | 29.32 | 29.37 | 3,975 | +0.05(+0.18%) |
Jul 05, 2024 | 29.48 | 29.48 | 29.23 | 29.31 | 867 | -0.17(-0.56%) |
Jul 03, 2024 | 29.50 | 29.50 | 29.48 | 29.48 | 465 | +0.24(+0.83%) |
Jul 02, 2024 | 29.13 | 29.24 | 29.13 | 29.24 | 523 | +0.14(+0.49%) |
Jul 01, 2024 | 29.31 | 29.31 | 29.08 | 29.09 | 758 | -0.12(-0.40%) |
Jun 28, 2024 | 29.38 | 29.38 | 29.16 | 29.21 | 533 | -0.02(-0.08%) |
Jun 27, 2024 | 29.11 | 29.24 | 29.07 | 29.24 | 2,511 | +0.16(+0.55%) |
Jun 26, 2024 | 29.10 | 29.10 | 29.03 | 29.07 | 1,267 | -0.12(-0.42%) |
Jun 25, 2024 | 29.23 | 29.23 | 29.04 | 29.20 | 5,731 | -0.00(-0.00%) |
Jun 24, 2024 | 29.01 | 29.30 | 29.01 | 29.20 | 2,503 | +0.23(+0.80%) |
Jun 21, 2024 | 28.91 | 28.97 | 28.85 | 28.97 | 844 | -0.03(-0.11%) |
Jun 20, 2024 | 29.02 | 29.08 | 28.92 | 29.00 | 5,848 | -0.05(-0.17%) |
Jun 18, 2024 | 29.07 | 29.10 | 29.02 | 29.05 | 5,673 | +0.11(+0.37%) |
Jun 17, 2024 | 28.78 | 28.94 | 28.75 | 28.94 | 1,455 | +0.15(+0.52%) |
Jun 14, 2024 | 28.97 | 28.97 | 28.69 | 28.79 | 1,529 | -0.25(-0.85%) |
Jun 13, 2024 | 29.23 | 29.23 | 29.04 | 29.04 | 582 | -0.04(-0.14%) |
Jun 12, 2024 | 29.32 | 29.35 | 29.07 | 29.08 | 2,395 | +0.21(+0.73%) |
Jun 11, 2024 | 28.59 | 28.87 | 28.58 | 28.87 | 1,080 | +0.14(+0.48%) |
Jun 10, 2024 | 28.82 | 28.82 | 28.64 | 28.73 | 3,632 | +0.22(+0.77%) |
Jun 07, 2024 | 28.89 | 28.89 | 28.51 | 28.51 | 3,689 | -0.70(-2.39%) |
Jun 06, 2024 | 28.81 | 29.21 | 28.77 | 29.21 | 7,710 | +0.40(+1.38%) |
Jun 05, 2024 | 28.33 | 28.81 | 28.33 | 28.81 | 3,136 | +0.57(+2.01%) |
Jun 04, 2024 | 28.27 | 28.27 | 28.15 | 28.24 | 2,908 | -0.21(-0.74%) |
Jun 03, 2024 | 29.21 | 29.21 | 28.39 | 28.45 | 2,805 | -0.17(-0.60%) |
May 31, 2024 | 28.21 | 28.62 | 28.21 | 28.62 | 1,266 | +0.27(+0.96%) |
May 30, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 273 | +0.15(+0.54%) |
May 29, 2024 | 28.14 | 28.20 | 28.14 | 28.20 | 468 | -0.33(-1.17%) |
May 28, 2024 | 28.74 | 28.74 | 28.46 | 28.53 | 1,674 | +0.11(+0.38%) |
May 24, 2024 | 28.37 | 28.42 | 28.37 | 28.42 | 1,033 | +0.23(+0.82%) |
May 23, 2024 | 28.62 | 28.62 | 28.16 | 28.19 | 1,774 | -0.39(-1.36%) |
May 22, 2024 | 28.86 | 28.86 | 28.56 | 28.58 | 1,376 | -0.30(-1.05%) |
May 21, 2024 | 28.78 | 28.88 | 28.78 | 28.88 | 1,403 | +0.03(+0.12%) |
May 20, 2024 | 28.84 | 28.88 | 28.80 | 28.85 | 4,284 | +0.01(+0.02%) |
May 17, 2024 | 28.73 | 28.84 | 28.73 | 28.84 | 1,337 | -0.10(-0.33%) |
May 16, 2024 | 29.22 | 29.22 | 28.94 | 28.94 | 1,956 | -0.53(-1.79%) |
May 15, 2024 | 29.79 | 29.79 | 29.10 | 29.47 | 3,229 | +0.17(+0.58%) |
May 14, 2024 | 29.61 | 29.78 | 29.17 | 29.30 | 3,872 | +0.75(+2.62%) |
May 13, 2024 | 28.64 | 28.74 | 28.52 | 28.55 | 2,046 | +0.25(+0.88%) |
May 10, 2024 | 28.48 | 28.48 | 28.25 | 28.30 | 1,957 | -0.03(-0.11%) |
May 09, 2024 | 28.12 | 28.33 | 28.12 | 28.33 | 5,667 | +0.39(+1.39%) |
May 08, 2024 | 27.81 | 27.97 | 27.81 | 27.94 | 5,577 | -0.08(-0.28%) |
May 07, 2024 | 28.04 | 28.05 | 28.02 | 28.02 | 950 | +0.01(+0.04%) |
May 06, 2024 | 27.68 | 28.01 | 27.68 | 28.01 | 21,956 | +0.36(+1.30%) |
May 03, 2024 | 27.68 | 27.68 | 27.65 | 27.65 | 453 | +0.26(+0.96%) |
May 02, 2024 | 27.26 | 27.39 | 27.26 | 27.39 | 780 | +0.28(+1.05%) |