Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 29.05 | 29.05 | 29.03 | 29.04 | 903,836 | +0.04(+0.14%) |
Jul 25, 2024 | 29.01 | 29.03 | 29.00 | 29.00 | 19,922,040 | -0.01(-0.03%) |
Jul 24, 2024 | 29.01 | 29.03 | 29.00 | 29.01 | 3,524,165 | +0.03(+0.10%) |
Jul 23, 2024 | 28.98 | 28.99 | 28.97 | 28.98 | 677,912 | +0.02(+0.07%) |
Jul 22, 2024 | 28.97 | 28.97 | 28.96 | 28.96 | 544,527 | -0.02(-0.07%) |
Jul 19, 2024 | 28.98 | 28.98 | 28.97 | 28.98 | 296,664 | +0.01(+0.03%) |
Jul 18, 2024 | 28.99 | 29.00 | 28.97 | 28.97 | 482,270 | -0.03(-0.10%) |
Jul 17, 2024 | 28.97 | 29.00 | 28.97 | 29.00 | 717,965 | +0.02(+0.07%) |
Jul 16, 2024 | 28.98 | 28.99 | 28.97 | 28.98 | 417,213 | +0.00(+0.00%) |
Jul 15, 2024 | 28.98 | 28.99 | 28.97 | 28.98 | 504,948 | +0.01(+0.03%) |
Jul 12, 2024 | 28.96 | 28.97 | 28.95 | 28.97 | 746,022 | +0.04(+0.14%) |
Jul 11, 2024 | 28.92 | 28.94 | 28.92 | 28.93 | 584,620 | +0.07(+0.24%) |
Jul 10, 2024 | 28.88 | 28.88 | 28.86 | 28.86 | 1,125,712 | -0.01(-0.03%) |
Jul 09, 2024 | 28.85 | 28.87 | 28.85 | 28.87 | 1,668,120 | +0.00(+0.00%) |
Jul 08, 2024 | 28.86 | 28.87 | 28.86 | 28.87 | 350,722 | +0.01(+0.03%) |
Jul 05, 2024 | 28.85 | 28.87 | 28.85 | 28.86 | 411,681 | +0.06(+0.21%) |
Jul 03, 2024 | 28.79 | 28.82 | 28.78 | 28.80 | 289,553 | +0.03(+0.10%) |
Jul 02, 2024 | 28.78 | 28.79 | 28.77 | 28.77 | 879,337 | +0.02(+0.07%) |
Jul 01, 2024 | 28.75 | 28.77 | 28.74 | 28.75 | 484,833 | -0.12(-0.42%) |
Jun 28, 2024 | 28.90 | 28.91 | 28.87 | 28.87 | 1,023,780 | +0.00(+0.00%) |
Jun 27, 2024 | 28.86 | 28.88 | 28.86 | 28.87 | 316,393 | +0.02(+0.07%) |
Jun 26, 2024 | 28.85 | 28.86 | 28.85 | 28.85 | 479,691 | -0.03(-0.10%) |
Jun 25, 2024 | 28.87 | 28.88 | 28.86 | 28.88 | 435,333 | +0.01(+0.03%) |
Jun 24, 2024 | 28.88 | 28.88 | 28.87 | 28.87 | 534,114 | +0.00(+0.00%) |
Jun 21, 2024 | 28.88 | 28.89 | 28.86 | 28.87 | 550,740 | +0.00(+0.00%) |
Jun 20, 2024 | 28.85 | 28.87 | 28.85 | 28.87 | 1,421,446 | +0.00(+0.00%) |
Jun 18, 2024 | 28.86 | 28.88 | 28.86 | 28.87 | 715,606 | +0.04(+0.14%) |
Jun 17, 2024 | 28.84 | 28.85 | 28.83 | 28.83 | 472,254 | -0.03(-0.10%) |
Jun 14, 2024 | 28.86 | 28.87 | 28.86 | 28.86 | 810,127 | +0.00(+0.00%) |
Jun 13, 2024 | 28.84 | 28.87 | 28.84 | 28.86 | 415,272 | +0.05(+0.17%) |
Jun 12, 2024 | 28.85 | 28.86 | 28.80 | 28.81 | 7,387,762 | +0.04(+0.14%) |
Jun 11, 2024 | 28.75 | 28.77 | 28.75 | 28.77 | 411,787 | +0.03(+0.10%) |
Jun 10, 2024 | 28.74 | 28.75 | 28.73 | 28.74 | 492,040 | +0.01(+0.03%) |
Jun 07, 2024 | 28.75 | 28.76 | 28.73 | 28.73 | 355,871 | -0.07(-0.24%) |
Jun 06, 2024 | 28.80 | 28.81 | 28.79 | 28.80 | 555,719 | +0.01(+0.03%) |
Jun 05, 2024 | 28.78 | 28.80 | 28.77 | 28.79 | 3,933,790 | +0.02(+0.07%) |
Jun 04, 2024 | 28.77 | 28.79 | 28.76 | 28.77 | 1,141,187 | +0.03(+0.10%) |
Jun 03, 2024 | 28.72 | 28.75 | 28.71 | 28.74 | 485,291 | +0.04(+0.12%) |
May 31, 2024 | 28.69 | 28.71 | 28.69 | 28.70 | 391,507 | +0.03(+0.10%) |
May 30, 2024 | 28.67 | 28.68 | 28.66 | 28.68 | 670,273 | +0.04(+0.14%) |
May 29, 2024 | 28.66 | 28.66 | 28.63 | 28.64 | 363,939 | -0.02(-0.07%) |
May 28, 2024 | 28.69 | 28.70 | 28.65 | 28.66 | 383,907 | -0.02(-0.07%) |
May 24, 2024 | 28.66 | 28.68 | 28.66 | 28.68 | 605,155 | +0.00(+0.00%) |
May 23, 2024 | 28.70 | 28.70 | 28.66 | 28.68 | 406,527 | -0.01(-0.03%) |
May 22, 2024 | 28.69 | 28.70 | 28.68 | 28.69 | 667,757 | -0.02(-0.07%) |
May 21, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 541,042 | +0.01(+0.03%) |
May 20, 2024 | 28.70 | 28.70 | 28.69 | 28.70 | 442,921 | +0.00(+0.00%) |
May 17, 2024 | 28.70 | 28.71 | 28.69 | 28.70 | 697,471 | -0.02(-0.07%) |
May 16, 2024 | 28.71 | 28.72 | 28.70 | 28.71 | 728,006 | +0.00(+0.00%) |
May 15, 2024 | 28.72 | 28.72 | 28.70 | 28.71 | 1,304,088 | +0.05(+0.17%) |
May 14, 2024 | 28.67 | 28.68 | 28.67 | 28.67 | 458,252 | +0.02(+0.07%) |
May 13, 2024 | 28.68 | 28.68 | 28.65 | 28.65 | 694,421 | -0.01(-0.03%) |
May 10, 2024 | 28.66 | 28.67 | 28.65 | 28.66 | 451,795 | -0.01(-0.03%) |
May 09, 2024 | 28.67 | 28.68 | 28.66 | 28.67 | 1,044,399 | +0.03(+0.10%) |
May 08, 2024 | 28.64 | 28.65 | 28.64 | 28.64 | 463,172 | +0.00(+0.00%) |
May 07, 2024 | 28.66 | 28.66 | 28.64 | 28.64 | 387,889 | -0.01(-0.03%) |
May 06, 2024 | 28.64 | 28.66 | 28.64 | 28.65 | 869,400 | +0.01(+0.03%) |
May 03, 2024 | 28.67 | 28.67 | 28.63 | 28.64 | 605,343 | +0.04(+0.14%) |
May 02, 2024 | 28.58 | 28.61 | 28.57 | 28.60 | 689,693 | +0.05(+0.17%) |