Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 29.62 | 29.69 | 29.53 | 29.68 | 627,339 | +0.19(+0.64%) |
Jul 19, 2024 | 29.65 | 29.68 | 29.48 | 29.49 | 486,988 | -0.30(-1.01%) |
Jul 18, 2024 | 30.13 | 30.15 | 29.75 | 29.79 | 430,294 | -0.33(-1.10%) |
Jul 17, 2024 | 30.24 | 30.27 | 30.09 | 30.12 | 530,107 | -0.44(-1.44%) |
Jul 16, 2024 | 30.40 | 30.56 | 30.36 | 30.56 | 470,238 | +0.11(+0.36%) |
Jul 15, 2024 | 30.59 | 30.61 | 30.43 | 30.45 | 431,095 | -0.31(-1.01%) |
Jul 12, 2024 | 30.80 | 30.84 | 30.73 | 30.76 | 369,758 | +0.10(+0.33%) |
Jul 11, 2024 | 30.69 | 30.78 | 30.58 | 30.66 | 381,833 | +0.28(+0.92%) |
Jul 10, 2024 | 30.35 | 30.39 | 30.28 | 30.38 | 423,642 | +0.05(+0.16%) |
Jul 09, 2024 | 30.21 | 30.34 | 30.17 | 30.33 | 510,694 | +0.08(+0.26%) |
Jul 08, 2024 | 30.23 | 30.30 | 30.20 | 30.25 | 570,742 | +0.08(+0.27%) |
Jul 05, 2024 | 30.15 | 30.20 | 29.99 | 30.17 | 796,945 | -0.02(-0.07%) |
Jul 03, 2024 | 29.92 | 30.20 | 29.92 | 30.19 | 519,562 | +0.43(+1.44%) |
Jul 02, 2024 | 29.59 | 29.78 | 29.59 | 29.76 | 668,737 | +0.15(+0.51%) |
Jul 01, 2024 | 29.81 | 29.81 | 29.59 | 29.61 | 782,667 | +0.04(+0.14%) |
Jun 28, 2024 | 29.68 | 29.69 | 29.50 | 29.57 | 669,319 | +0.15(+0.51%) |
Jun 27, 2024 | 29.48 | 29.50 | 29.37 | 29.42 | 720,071 | -0.02(-0.07%) |
Jun 26, 2024 | 29.46 | 29.46 | 29.36 | 29.44 | 385,281 | -0.12(-0.40%) |
Jun 25, 2024 | 29.63 | 29.63 | 29.46 | 29.56 | 429,103 | -0.13(-0.43%) |
Jun 24, 2024 | 29.68 | 29.88 | 29.68 | 29.69 | 726,637 | +0.03(+0.10%) |
Jun 21, 2024 | 29.70 | 29.76 | 29.66 | 29.66 | 677,454 | -0.13(-0.43%) |
Jun 20, 2024 | 29.83 | 29.92 | 29.60 | 29.79 | 1,476,919 | +0.22(+0.74%) |
Jun 18, 2024 | 29.41 | 29.60 | 29.39 | 29.57 | 568,717 | +0.30(+1.02%) |
Jun 17, 2024 | 29.10 | 29.31 | 29.10 | 29.27 | 719,433 | +0.11(+0.37%) |
Jun 14, 2024 | 29.09 | 29.17 | 29.02 | 29.16 | 626,785 | +0.10(+0.34%) |
Jun 13, 2024 | 29.14 | 29.20 | 28.96 | 29.06 | 474,822 | -0.07(-0.24%) |
Jun 12, 2024 | 29.28 | 29.31 | 29.09 | 29.13 | 721,005 | +0.14(+0.48%) |
Jun 11, 2024 | 28.99 | 29.00 | 28.86 | 28.99 | 510,825 | -0.15(-0.51%) |
Jun 10, 2024 | 28.98 | 29.20 | 28.95 | 29.14 | 809,831 | +0.17(+0.58%) |
Jun 07, 2024 | 29.19 | 29.26 | 28.97 | 28.97 | 603,031 | -0.31(-1.05%) |
Jun 06, 2024 | 29.31 | 29.33 | 29.19 | 29.28 | 1,321,923 | +0.09(+0.31%) |
Jun 05, 2024 | 29.06 | 29.22 | 29.00 | 29.19 | 517,990 | +0.32(+1.10%) |
Jun 04, 2024 | 28.91 | 28.94 | 28.73 | 28.87 | 462,139 | -0.51(-1.72%) |
Jun 03, 2024 | 29.45 | 29.54 | 29.24 | 29.38 | 486,006 | +0.25(+0.85%) |
May 31, 2024 | 29.17 | 29.17 | 28.94 | 29.13 | 509,289 | -0.32(-1.08%) |
May 30, 2024 | 29.38 | 29.52 | 29.30 | 29.45 | 368,508 | -0.07(-0.24%) |
May 29, 2024 | 29.59 | 29.61 | 29.48 | 29.52 | 383,900 | -0.45(-1.49%) |
May 28, 2024 | 30.04 | 30.11 | 29.91 | 29.96 | 337,891 | +0.05(+0.17%) |
May 24, 2024 | 29.93 | 29.98 | 29.86 | 29.92 | 347,292 | +0.13(+0.43%) |
May 23, 2024 | 30.15 | 30.15 | 29.74 | 29.79 | 390,552 | -0.29(-0.96%) |
May 22, 2024 | 30.25 | 30.25 | 30.03 | 30.07 | 523,515 | -0.16(-0.53%) |
May 21, 2024 | 30.25 | 30.27 | 30.14 | 30.23 | 279,910 | -0.09(-0.29%) |
May 20, 2024 | 30.30 | 30.39 | 30.25 | 30.32 | 241,412 | -0.14(-0.46%) |
May 17, 2024 | 30.30 | 30.48 | 30.28 | 30.46 | 342,251 | +0.28(+0.92%) |
May 16, 2024 | 30.13 | 30.24 | 30.07 | 30.18 | 259,476 | +0.27(+0.90%) |
May 15, 2024 | 29.81 | 29.95 | 29.70 | 29.92 | 414,254 | +0.22(+0.74%) |
May 14, 2024 | 29.64 | 29.71 | 29.63 | 29.70 | 346,477 | +0.02(+0.07%) |
May 13, 2024 | 29.55 | 29.80 | 29.55 | 29.68 | 501,496 | +0.22(+0.74%) |
May 10, 2024 | 29.60 | 29.65 | 29.44 | 29.46 | 303,917 | +0.28(+0.95%) |
May 09, 2024 | 29.01 | 29.19 | 28.97 | 29.18 | 321,431 | +0.23(+0.79%) |
May 08, 2024 | 28.77 | 28.98 | 28.77 | 28.95 | 411,602 | -0.01(-0.03%) |
May 07, 2024 | 28.93 | 29.03 | 28.93 | 28.96 | 304,886 | -0.08(-0.27%) |
May 06, 2024 | 29.00 | 29.08 | 29.00 | 29.04 | 418,713 | +0.06(+0.21%) |
May 03, 2024 | 28.95 | 29.00 | 28.79 | 28.98 | 450,555 | +0.25(+0.86%) |
May 02, 2024 | 28.46 | 28.78 | 28.36 | 28.73 | 514,766 | +0.66(+2.37%) |