Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 29.47 | 29.59 | 29.47 | 29.53 | 3,094 | +0.09(+0.31%) |
Jul 24, 2024 | 29.57 | 29.58 | 29.43 | 29.44 | 4,934 | -0.21(-0.71%) |
Jul 23, 2024 | 29.61 | 29.64 | 29.61 | 29.64 | 1,516 | +0.06(+0.21%) |
Jul 22, 2024 | 29.48 | 29.62 | 29.37 | 29.58 | 42,544 | +0.19(+0.65%) |
Jul 19, 2024 | 29.38 | 29.42 | 29.37 | 29.39 | 26,547 | -0.07(-0.23%) |
Jul 18, 2024 | 29.61 | 29.61 | 29.41 | 29.46 | 9,022 | -0.16(-0.53%) |
Jul 17, 2024 | 29.62 | 29.64 | 29.60 | 29.62 | 2,781 | -0.05(-0.17%) |
Jul 16, 2024 | 29.56 | 29.67 | 29.56 | 29.67 | 6,310 | +0.20(+0.68%) |
Jul 15, 2024 | 29.45 | 29.50 | 29.42 | 29.47 | 4,131 | +0.17(+0.57%) |
Jul 12, 2024 | 29.35 | 29.35 | 29.28 | 29.30 | 4,808 | +0.12(+0.42%) |
Jul 11, 2024 | 29.18 | 29.23 | 29.09 | 29.18 | 22,845 | +0.47(+1.64%) |
Jul 10, 2024 | 28.58 | 28.71 | 28.58 | 28.71 | 2,503 | +0.19(+0.66%) |
Jul 09, 2024 | 28.48 | 28.58 | 28.45 | 28.52 | 1,663 | -0.09(-0.31%) |
Jul 08, 2024 | 28.65 | 28.65 | 28.56 | 28.61 | 4,913 | +0.12(+0.44%) |
Jul 05, 2024 | 28.54 | 28.54 | 28.40 | 28.48 | 3,484 | -0.07(-0.23%) |
Jul 03, 2024 | 28.53 | 28.60 | 28.52 | 28.55 | 1,695 | -0.02(-0.07%) |
Jul 02, 2024 | 28.47 | 28.57 | 28.47 | 28.57 | 13,724 | +0.09(+0.32%) |
Jul 01, 2024 | 28.25 | 28.62 | 28.25 | 28.48 | 8,354 | -0.11(-0.38%) |
Jun 28, 2024 | 28.62 | 28.66 | 28.50 | 28.59 | 8,168 | +0.07(+0.26%) |
Jun 27, 2024 | 28.35 | 28.51 | 28.35 | 28.51 | 1,724 | +0.16(+0.57%) |
Jun 26, 2024 | 28.26 | 28.35 | 28.26 | 28.35 | 2,233 | -0.02(-0.07%) |
Jun 25, 2024 | 28.35 | 28.37 | 28.34 | 28.37 | 2,358 | -0.07(-0.25%) |
Jun 24, 2024 | 28.53 | 28.53 | 28.40 | 28.44 | 42,342 | +0.10(+0.37%) |
Jun 21, 2024 | 28.20 | 28.34 | 28.20 | 28.34 | 12,842 | +0.05(+0.18%) |
Jun 20, 2024 | 28.38 | 28.38 | 28.25 | 28.29 | 4,594 | -0.08(-0.27%) |
Jun 18, 2024 | 28.29 | 28.42 | 28.28 | 28.36 | 2,199 | +0.04(+0.14%) |
Jun 17, 2024 | 28.09 | 28.33 | 28.05 | 28.33 | 6,292 | +0.15(+0.52%) |
Jun 14, 2024 | 28.16 | 28.18 | 28.14 | 28.18 | 2,643 | -0.28(-0.98%) |
Jun 13, 2024 | 28.39 | 28.46 | 28.39 | 28.46 | 1,270 | -0.15(-0.51%) |
Jun 12, 2024 | 28.76 | 28.76 | 28.60 | 28.60 | 1,390 | +0.28(+0.99%) |
Jun 11, 2024 | 28.25 | 28.34 | 28.18 | 28.32 | 4,623 | -0.01(-0.02%) |
Jun 10, 2024 | 28.18 | 28.34 | 28.18 | 28.33 | 3,306 | -0.00(-0.02%) |
Jun 07, 2024 | 28.37 | 28.45 | 28.29 | 28.33 | 2,496 | -0.16(-0.55%) |
Jun 06, 2024 | 28.54 | 28.54 | 28.49 | 28.49 | 4,495 | -0.09(-0.31%) |
Jun 05, 2024 | 28.38 | 28.58 | 28.37 | 28.58 | 2,938 | +0.21(+0.73%) |
Jun 04, 2024 | 28.45 | 28.45 | 28.35 | 28.38 | 7,502 | -0.18(-0.62%) |
Jun 03, 2024 | 28.66 | 28.66 | 28.51 | 28.55 | 2,221 | -0.07(-0.24%) |
May 31, 2024 | 28.57 | 28.62 | 28.47 | 28.62 | 1,365 | +0.12(+0.41%) |
May 30, 2024 | 28.47 | 28.56 | 28.47 | 28.51 | 9,862 | +0.14(+0.49%) |
May 29, 2024 | 28.42 | 28.45 | 28.34 | 28.37 | 4,229 | -0.21(-0.74%) |
May 28, 2024 | 28.59 | 28.62 | 28.51 | 28.58 | 2,997 | -0.03(-0.09%) |
May 24, 2024 | 28.47 | 28.61 | 28.47 | 28.61 | 2,212 | +0.20(+0.71%) |
May 23, 2024 | 28.54 | 28.58 | 28.35 | 28.41 | 5,645 | -0.22(-0.78%) |
May 22, 2024 | 28.72 | 28.72 | 28.63 | 28.63 | 1,801 | -0.11(-0.37%) |
May 21, 2024 | 28.70 | 28.78 | 28.68 | 28.74 | 4,245 | +0.02(+0.05%) |
May 20, 2024 | 28.62 | 28.78 | 28.62 | 28.72 | 27,780 | +0.05(+0.17%) |
May 17, 2024 | 28.64 | 28.67 | 28.64 | 28.67 | 3,133 | +0.01(+0.03%) |
May 16, 2024 | 28.70 | 28.73 | 28.64 | 28.66 | 2,064 | -0.06(-0.21%) |
May 15, 2024 | 28.67 | 28.73 | 28.67 | 28.72 | 2,528 | +0.21(+0.75%) |
May 14, 2024 | 28.60 | 28.60 | 28.45 | 28.51 | 4,669 | +0.12(+0.42%) |
May 13, 2024 | 28.49 | 28.49 | 28.36 | 28.39 | 4,174 | +0.01(+0.05%) |
May 10, 2024 | 28.45 | 28.47 | 28.34 | 28.38 | 4,573 | -0.06(-0.21%) |
May 09, 2024 | 28.35 | 28.44 | 28.35 | 28.44 | 1,133 | +0.14(+0.49%) |
May 08, 2024 | 28.22 | 28.30 | 28.21 | 28.30 | 4,930 | -0.05(-0.19%) |
May 07, 2024 | 28.35 | 28.38 | 28.33 | 28.35 | 4,321 | +0.04(+0.15%) |
May 06, 2024 | 28.31 | 28.34 | 28.29 | 28.31 | 1,036 | +0.16(+0.56%) |
May 03, 2024 | 28.13 | 28.19 | 28.11 | 28.15 | 3,110 | +0.17(+0.61%) |
May 02, 2024 | 27.86 | 27.98 | 27.85 | 27.98 | 2,007 | +0.25(+0.92%) |