Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 29.74 | 29.80 | 29.74 | 29.78 | 5,159 | +0.09(+0.30%) |
Jul 25, 2024 | 29.73 | 29.79 | 29.68 | 29.69 | 1,928 | -0.03(-0.10%) |
Jul 24, 2024 | 29.75 | 29.77 | 29.72 | 29.72 | 9,595 | -0.14(-0.45%) |
Jul 23, 2024 | 29.83 | 29.86 | 29.82 | 29.86 | 2,320 | -0.00(-0.01%) |
Jul 22, 2024 | 29.82 | 29.86 | 29.81 | 29.86 | 3,289 | +0.07(+0.23%) |
Jul 19, 2024 | 29.75 | 29.80 | 29.75 | 29.79 | 5,611 | -0.00(-0.02%) |
Jul 18, 2024 | 29.81 | 29.82 | 29.76 | 29.79 | 15,651 | -0.05(-0.18%) |
Jul 17, 2024 | 29.86 | 29.88 | 29.83 | 29.84 | 11,441 | -0.05(-0.15%) |
Jul 16, 2024 | 29.87 | 29.89 | 29.84 | 29.89 | 2,311 | +0.02(+0.07%) |
Jul 15, 2024 | 29.89 | 29.89 | 29.84 | 29.87 | 10,342 | +0.00(+0.01%) |
Jul 12, 2024 | 29.86 | 29.87 | 29.84 | 29.87 | 11,253 | +0.04(+0.14%) |
Jul 11, 2024 | 29.86 | 29.86 | 29.80 | 29.83 | 2,608 | -0.02(-0.08%) |
Jul 10, 2024 | 29.81 | 29.85 | 29.80 | 29.85 | 3,859 | +0.05(+0.16%) |
Jul 09, 2024 | 29.77 | 29.82 | 29.77 | 29.80 | 2,882 | -0.01(-0.05%) |
Jul 08, 2024 | 29.79 | 29.81 | 29.77 | 29.81 | 3,264 | +0.03(+0.12%) |
Jul 05, 2024 | 29.78 | 29.83 | 29.76 | 29.78 | 1,834 | +0.01(+0.02%) |
Jul 03, 2024 | 29.75 | 29.77 | 29.73 | 29.77 | 2,891 | +0.02(+0.07%) |
Jul 02, 2024 | 29.74 | 29.79 | 29.70 | 29.75 | 6,642 | +0.02(+0.08%) |
Jul 01, 2024 | 29.69 | 29.73 | 29.68 | 29.73 | 14,489 | +0.04(+0.12%) |
Jun 28, 2024 | 29.71 | 29.74 | 29.67 | 29.70 | 4,879 | -0.04(-0.12%) |
Jun 27, 2024 | 29.67 | 29.73 | 29.66 | 29.73 | 8,721 | +0.04(+0.13%) |
Jun 26, 2024 | 29.62 | 29.69 | 29.62 | 29.69 | 3,756 | +0.02(+0.06%) |
Jun 25, 2024 | 29.62 | 29.68 | 29.62 | 29.68 | 7,216 | +0.02(+0.07%) |
Jun 24, 2024 | 29.64 | 29.65 | 29.64 | 29.65 | 320 | -0.00(-0.00%) |
Jun 21, 2024 | 29.62 | 29.66 | 29.62 | 29.66 | 854 | +0.01(+0.02%) |
Jun 20, 2024 | 29.66 | 29.66 | 29.63 | 29.65 | 893 | -0.01(-0.03%) |
Jun 18, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 572 | +0.01(+0.03%) |
Jun 17, 2024 | 29.61 | 29.65 | 29.60 | 29.65 | 3,078 | +0.04(+0.13%) |
Jun 14, 2024 | 29.58 | 29.61 | 29.58 | 29.61 | 399 | -0.01(-0.03%) |
Jun 13, 2024 | 29.58 | 29.62 | 29.58 | 29.62 | 1,312 | +0.01(+0.03%) |
Jun 12, 2024 | 29.59 | 29.61 | 29.55 | 29.61 | 10,901 | +0.06(+0.22%) |
Jun 11, 2024 | 29.49 | 29.55 | 29.47 | 29.55 | 5,297 | +0.02(+0.06%) |
Jun 10, 2024 | 29.52 | 29.53 | 29.51 | 29.53 | 729 | +0.02(+0.08%) |
Jun 07, 2024 | 29.52 | 29.52 | 29.50 | 29.50 | 788 | -0.00(-0.00%) |
Jun 06, 2024 | 29.51 | 29.52 | 29.46 | 29.50 | 11,621 | +0.01(+0.03%) |
Jun 05, 2024 | 29.46 | 29.50 | 29.45 | 29.50 | 1,257 | +0.08(+0.27%) |
Jun 04, 2024 | 29.36 | 29.42 | 29.36 | 29.42 | 793 | +0.01(+0.02%) |
Jun 03, 2024 | 29.41 | 29.42 | 29.35 | 29.41 | 29,976 | +0.01(+0.02%) |
May 31, 2024 | 29.31 | 29.40 | 29.25 | 29.40 | 6,888 | +0.10(+0.35%) |
May 30, 2024 | 29.32 | 29.34 | 29.30 | 29.30 | 3,281 | -0.06(-0.20%) |
May 29, 2024 | 29.35 | 29.37 | 29.34 | 29.36 | 3,622 | -0.03(-0.11%) |
May 28, 2024 | 29.39 | 29.42 | 29.38 | 29.39 | 2,293 | -0.01(-0.04%) |
May 24, 2024 | 29.39 | 29.41 | 29.39 | 29.41 | 1,232 | +0.07(+0.24%) |
May 23, 2024 | 29.42 | 29.43 | 29.31 | 29.34 | 3,435 | -0.04(-0.15%) |
May 22, 2024 | 29.39 | 29.43 | 29.37 | 29.38 | 3,704 | -0.02(-0.07%) |
May 21, 2024 | 29.38 | 29.40 | 29.38 | 29.40 | 454 | +0.03(+0.10%) |
May 20, 2024 | 29.39 | 29.39 | 29.35 | 29.37 | 3,274 | +0.02(+0.06%) |
May 17, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 151 | +0.01(+0.04%) |
May 16, 2024 | 29.33 | 29.34 | 29.33 | 29.34 | 566 | -0.01(-0.04%) |
May 15, 2024 | 29.27 | 29.35 | 29.27 | 29.35 | 2,832 | +0.12(+0.42%) |
May 14, 2024 | 29.21 | 29.25 | 29.21 | 29.23 | 2,260 | +0.02(+0.06%) |
May 13, 2024 | 29.21 | 29.21 | 29.19 | 29.21 | 3,799 | -0.00(-0.01%) |
May 10, 2024 | 29.20 | 29.23 | 29.18 | 29.21 | 37,798 | +0.04(+0.15%) |
May 09, 2024 | 29.14 | 29.17 | 29.14 | 29.17 | 7,422 | +0.05(+0.17%) |
May 08, 2024 | 29.11 | 29.13 | 29.10 | 29.12 | 6,044 | +0.00(+0.00%) |
May 07, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 182 | +0.01(+0.04%) |
May 06, 2024 | 29.04 | 29.11 | 29.04 | 29.11 | 11,826 | +0.09(+0.31%) |
May 03, 2024 | 28.98 | 29.02 | 28.98 | 29.02 | 9,099 | +0.14(+0.49%) |
May 02, 2024 | 28.87 | 28.88 | 28.84 | 28.88 | 907 | +0.07(+0.24%) |