Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 29.32 | 29.32 | 29.23 | 29.26 | 1,688 | +0.50(+1.74%) |
Jul 25, 2024 | 28.87 | 29.29 | 28.73 | 28.76 | 7,266 | -0.33(-1.13%) |
Jul 24, 2024 | 29.44 | 29.49 | 29.09 | 29.09 | 4,185 | -0.42(-1.42%) |
Jul 23, 2024 | 29.53 | 29.68 | 29.51 | 29.51 | 3,152 | -0.13(-0.44%) |
Jul 22, 2024 | 29.59 | 29.64 | 29.42 | 29.64 | 4,213 | +0.40(+1.37%) |
Jul 19, 2024 | 29.28 | 29.36 | 29.23 | 29.24 | 3,242 | -0.05(-0.18%) |
Jul 18, 2024 | 29.75 | 29.75 | 29.27 | 29.29 | 2,803 | -0.33(-1.11%) |
Jul 17, 2024 | 29.86 | 29.86 | 29.59 | 29.62 | 2,147 | -0.83(-2.73%) |
Jul 16, 2024 | 30.30 | 30.45 | 30.18 | 30.45 | 150,950 | +0.38(+1.26%) |
Jul 15, 2024 | 30.06 | 30.12 | 29.99 | 30.07 | 1,261 | +0.08(+0.28%) |
Jul 12, 2024 | 30.04 | 30.04 | 29.94 | 29.99 | 370 | +0.44(+1.47%) |
Jul 11, 2024 | 29.70 | 29.70 | 29.55 | 29.55 | 1,522 | +0.13(+0.44%) |
Jul 10, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 117 | +0.18(+0.62%) |
Jul 09, 2024 | 29.22 | 29.33 | 29.22 | 29.24 | 1,529 | -0.01(-0.03%) |
Jul 08, 2024 | 29.11 | 29.26 | 29.11 | 29.25 | 2,263 | +0.26(+0.90%) |
Jul 05, 2024 | 29.03 | 29.03 | 28.87 | 28.99 | 11,099 | -0.07(-0.24%) |
Jul 03, 2024 | 28.96 | 29.06 | 28.95 | 29.06 | 1,191 | +0.21(+0.75%) |
Jul 02, 2024 | 28.67 | 28.85 | 28.67 | 28.84 | 2,160 | +0.05(+0.19%) |
Jul 01, 2024 | 28.95 | 28.95 | 28.74 | 28.79 | 1,318 | -0.08(-0.28%) |
Jun 28, 2024 | 29.21 | 29.26 | 28.86 | 28.87 | 979 | -0.18(-0.64%) |
Jun 27, 2024 | 28.89 | 29.05 | 28.86 | 29.05 | 3,902 | +0.20(+0.71%) |
Jun 26, 2024 | 28.82 | 28.85 | 28.80 | 28.85 | 3,297 | -0.12(-0.41%) |
Jun 25, 2024 | 28.91 | 28.99 | 28.91 | 28.97 | 5,544 | +0.02(+0.07%) |
Jun 24, 2024 | 29.03 | 29.13 | 28.91 | 28.95 | 2,667 | -0.06(-0.21%) |
Jun 21, 2024 | 28.80 | 29.04 | 28.80 | 29.01 | 12,050 | +0.14(+0.48%) |
Jun 20, 2024 | 29.09 | 29.09 | 28.87 | 28.87 | 5,879 | -0.22(-0.76%) |
Jun 18, 2024 | 29.11 | 29.11 | 29.05 | 29.09 | 2,836 | +0.06(+0.21%) |
Jun 17, 2024 | 28.70 | 29.03 | 28.70 | 29.03 | 10,472 | +0.21(+0.73%) |
Jun 14, 2024 | 28.82 | 28.85 | 28.79 | 28.82 | 4,469 | -0.35(-1.20%) |
Jun 13, 2024 | 29.11 | 29.20 | 29.04 | 29.17 | 4,357 | +0.01(+0.04%) |
Jun 12, 2024 | 29.22 | 29.39 | 29.16 | 29.16 | 2,714 | +0.41(+1.41%) |
Jun 11, 2024 | 28.63 | 28.78 | 28.63 | 28.75 | 2,206 | +0.04(+0.12%) |
Jun 10, 2024 | 28.26 | 28.72 | 28.26 | 28.72 | 2,575 | +0.31(+1.09%) |
Jun 07, 2024 | 28.38 | 28.54 | 28.38 | 28.41 | 1,562 | -0.19(-0.66%) |
Jun 06, 2024 | 28.59 | 28.63 | 28.59 | 28.60 | 3,722 | -0.11(-0.38%) |
Jun 05, 2024 | 28.43 | 28.71 | 28.43 | 28.71 | 2,588 | +0.50(+1.77%) |
Jun 04, 2024 | 28.35 | 28.35 | 28.21 | 28.21 | 1,816 | -0.19(-0.67%) |
Jun 03, 2024 | 28.55 | 28.55 | 28.33 | 28.40 | 2,475 | -0.14(-0.49%) |
May 31, 2024 | 28.34 | 28.54 | 28.09 | 28.54 | 6,566 | +0.13(+0.46%) |
May 30, 2024 | 28.37 | 28.42 | 28.30 | 28.41 | 3,747 | -0.03(-0.11%) |
May 29, 2024 | 28.42 | 28.55 | 28.42 | 28.44 | 14,678 | -0.34(-1.18%) |
May 28, 2024 | 28.97 | 28.97 | 28.74 | 28.78 | 2,998 | -0.12(-0.41%) |
May 24, 2024 | 28.78 | 28.93 | 28.78 | 28.90 | 1,018 | +0.31(+1.08%) |
May 23, 2024 | 28.78 | 28.80 | 28.48 | 28.59 | 2,023 | -0.30(-1.04%) |
May 22, 2024 | 28.87 | 28.98 | 28.77 | 28.89 | 7,495 | +0.07(+0.24%) |
May 21, 2024 | 28.84 | 28.92 | 28.78 | 28.82 | 6,790 | -0.22(-0.76%) |
May 20, 2024 | 28.84 | 29.04 | 28.84 | 29.04 | 4,998 | +0.16(+0.55%) |
May 17, 2024 | 28.92 | 28.92 | 28.79 | 28.88 | 1,975 | +0.01(+0.03%) |
May 16, 2024 | 28.94 | 28.94 | 28.86 | 28.87 | 4,273 | -0.19(-0.65%) |
May 15, 2024 | 28.74 | 29.06 | 28.72 | 29.06 | 2,990 | +0.56(+1.96%) |
May 14, 2024 | 28.49 | 28.52 | 28.37 | 28.50 | 4,949 | +0.19(+0.67%) |
May 13, 2024 | 28.36 | 28.36 | 28.24 | 28.31 | 6,193 | +0.19(+0.67%) |
May 10, 2024 | 28.20 | 28.21 | 28.12 | 28.12 | 3,060 | -0.12(-0.42%) |
May 09, 2024 | 28.06 | 28.24 | 28.04 | 28.24 | 26,415 | +0.20(+0.71%) |
May 08, 2024 | 27.97 | 28.15 | 27.97 | 28.04 | 11,301 | -0.13(-0.46%) |
May 07, 2024 | 28.33 | 28.39 | 28.17 | 28.17 | 17,236 | -0.14(-0.49%) |
May 06, 2024 | 28.15 | 28.31 | 28.15 | 28.31 | 587 | +0.35(+1.24%) |
May 03, 2024 | 28.11 | 28.11 | 27.90 | 27.96 | 18,521 | +0.29(+1.03%) |
May 02, 2024 | 27.43 | 27.72 | 27.23 | 27.68 | 10,099 | +0.24(+0.86%) |