Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 28.11 | 28.28 | 27.94 | 27.99 | 2,434 | -0.10(-0.36%) |
Jul 25, 2024 | 28.22 | 28.51 | 28.09 | 28.09 | 5,958 | -0.32(-1.11%) |
Jul 24, 2024 | 29.04 | 29.04 | 28.40 | 28.40 | 1,109 | -1.04(-3.53%) |
Jul 23, 2024 | 29.42 | 29.64 | 29.42 | 29.44 | 988 | +0.15(+0.51%) |
Jul 22, 2024 | 29.10 | 29.32 | 29.01 | 29.29 | 2,524 | +0.59(+2.07%) |
Jul 19, 2024 | 28.87 | 28.88 | 28.68 | 28.70 | 9,573 | -0.10(-0.33%) |
Jul 18, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 351 | -0.47(-1.62%) |
Jul 17, 2024 | 29.84 | 29.84 | 29.26 | 29.27 | 2,369 | -1.46(-4.76%) |
Jul 16, 2024 | 30.65 | 30.73 | 30.51 | 30.73 | 39,907 | +0.23(+0.76%) |
Jul 15, 2024 | 30.49 | 30.50 | 30.47 | 30.50 | 624 | +0.02(+0.07%) |
Jul 12, 2024 | 30.24 | 30.69 | 30.24 | 30.48 | 4,045 | +0.20(+0.66%) |
Jul 11, 2024 | 30.34 | 30.34 | 30.25 | 30.28 | 1,765 | -0.30(-0.98%) |
Jul 10, 2024 | 30.44 | 30.58 | 30.29 | 30.58 | 6,239 | +0.20(+0.66%) |
Jul 09, 2024 | 30.52 | 30.52 | 30.38 | 30.38 | 15,596 | -0.01(-0.03%) |
Jul 08, 2024 | 30.55 | 30.55 | 30.36 | 30.39 | 4,930 | -0.07(-0.23%) |
Jul 05, 2024 | 30.32 | 30.46 | 30.30 | 30.46 | 15,371 | +0.22(+0.71%) |
Jul 03, 2024 | 30.22 | 30.24 | 30.22 | 30.24 | 1,771 | +0.25(+0.84%) |
Jul 02, 2024 | 30.00 | 30.02 | 29.99 | 29.99 | 11,939 | +0.14(+0.47%) |
Jul 01, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 24 | -0.12(-0.39%) |
Jun 28, 2024 | 30.28 | 30.28 | 29.97 | 29.97 | 289 | +0.08(+0.25%) |
Jun 27, 2024 | 29.81 | 29.89 | 29.81 | 29.89 | 1,275 | +0.13(+0.43%) |
Jun 26, 2024 | 29.71 | 29.78 | 29.66 | 29.76 | 1,200 | -0.06(-0.19%) |
Jun 25, 2024 | 29.65 | 29.82 | 29.65 | 29.82 | 234 | +0.36(+1.21%) |
Jun 24, 2024 | 29.64 | 29.64 | 29.46 | 29.46 | 201 | -0.48(-1.61%) |
Jun 21, 2024 | 29.90 | 29.95 | 29.90 | 29.95 | 381 | -0.10(-0.33%) |
Jun 20, 2024 | 30.41 | 30.41 | 30.00 | 30.05 | 1,916 | -0.19(-0.63%) |
Jun 18, 2024 | 30.17 | 30.24 | 30.17 | 30.23 | 460 | +0.18(+0.59%) |
Jun 17, 2024 | 29.80 | 30.17 | 29.80 | 30.06 | 1,897 | +0.21(+0.71%) |
Jun 14, 2024 | 29.75 | 29.87 | 29.74 | 29.85 | 3,803 | -0.08(-0.27%) |
Jun 13, 2024 | 29.82 | 29.93 | 29.72 | 29.93 | 1,236 | -0.13(-0.43%) |
Jun 12, 2024 | 29.76 | 30.12 | 29.76 | 30.06 | 360 | +0.66(+2.23%) |
Jun 11, 2024 | 29.34 | 29.40 | 29.34 | 29.40 | 681 | -0.05(-0.18%) |
Jun 10, 2024 | 29.18 | 29.47 | 29.18 | 29.45 | 5,482 | +0.15(+0.52%) |
Jun 07, 2024 | 29.29 | 29.42 | 29.29 | 29.30 | 528 | -0.04(-0.14%) |
Jun 06, 2024 | 29.28 | 29.34 | 29.28 | 29.34 | 721 | -0.01(-0.03%) |
Jun 05, 2024 | 28.80 | 29.35 | 28.80 | 29.35 | 14,110 | +0.86(+3.03%) |
Jun 04, 2024 | 28.45 | 28.49 | 28.40 | 28.49 | 4,427 | +0.01(+0.05%) |
Jun 03, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 235 | +0.15(+0.53%) |
May 31, 2024 | 28.60 | 28.60 | 28.03 | 28.32 | 2,629 | -0.36(-1.24%) |
May 30, 2024 | 29.07 | 29.07 | 28.68 | 28.68 | 596 | -0.51(-1.75%) |
May 29, 2024 | 29.16 | 29.30 | 29.16 | 29.19 | 896 | -0.21(-0.70%) |
May 28, 2024 | 29.37 | 29.39 | 29.33 | 29.39 | 861 | -0.09(-0.31%) |
May 24, 2024 | 29.29 | 29.52 | 29.29 | 29.49 | 750 | +0.25(+0.85%) |
May 23, 2024 | 29.71 | 29.71 | 29.21 | 29.24 | 2,669 | -0.03(-0.11%) |
May 22, 2024 | 29.43 | 29.43 | 29.16 | 29.27 | 5,145 | +0.10(+0.33%) |
May 21, 2024 | 29.00 | 29.17 | 29.00 | 29.17 | 3,218 | -0.04(-0.14%) |
May 20, 2024 | 29.21 | 29.22 | 29.21 | 29.22 | 2,040 | +0.29(+0.99%) |
May 17, 2024 | 29.04 | 29.04 | 28.93 | 28.93 | 6,726 | -0.03(-0.12%) |
May 16, 2024 | 29.09 | 29.19 | 28.97 | 28.97 | 779 | -0.17(-0.60%) |
May 15, 2024 | 28.86 | 29.14 | 28.86 | 29.14 | 1,001 | +0.78(+2.74%) |
May 14, 2024 | 28.10 | 28.36 | 28.10 | 28.36 | 424 | +0.25(+0.90%) |
May 13, 2024 | 28.11 | 28.21 | 28.11 | 28.11 | 473 | -0.07(-0.23%) |
May 10, 2024 | 28.50 | 28.50 | 28.17 | 28.17 | 3,312 | +0.00(+0.01%) |
May 09, 2024 | 28.17 | 28.23 | 28.17 | 28.17 | 2,735 | +0.04(+0.15%) |
May 08, 2024 | 28.11 | 28.13 | 28.01 | 28.13 | 3,767 | -0.21(-0.74%) |
May 07, 2024 | 28.37 | 28.41 | 28.34 | 28.34 | 2,680 | -0.10(-0.35%) |
May 06, 2024 | 28.27 | 28.44 | 28.27 | 28.44 | 3,134 | +0.53(+1.88%) |
May 03, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 100 | +0.34(+1.25%) |
May 02, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 184 | +0.55(+2.03%) |