Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 29.55 | 29.68 | 29.52 | 29.57 | 14,802 | +0.11(+0.38%) |
Jul 25, 2024 | 29.47 | 29.64 | 29.41 | 29.46 | 15,085 | -0.02(-0.07%) |
Jul 24, 2024 | 29.57 | 29.61 | 29.48 | 29.48 | 9,373 | -0.29(-0.97%) |
Jul 23, 2024 | 29.78 | 29.82 | 29.77 | 29.77 | 12,800 | +0.00(+0.00%) |
Jul 22, 2024 | 29.74 | 29.82 | 29.73 | 29.77 | 11,921 | +0.11(+0.37%) |
Jul 19, 2024 | 29.70 | 29.73 | 29.63 | 29.66 | 3,844 | -0.04(-0.13%) |
Jul 18, 2024 | 29.83 | 29.85 | 29.66 | 29.70 | 18,859 | -0.09(-0.31%) |
Jul 17, 2024 | 29.79 | 29.84 | 29.77 | 29.79 | 9,663 | -0.13(-0.44%) |
Jul 16, 2024 | 29.86 | 29.96 | 29.86 | 29.92 | 7,594 | +0.05(+0.18%) |
Jul 15, 2024 | 29.85 | 29.95 | 29.85 | 29.87 | 18,850 | +0.01(+0.03%) |
Jul 12, 2024 | 29.79 | 29.92 | 29.79 | 29.86 | 14,029 | +0.04(+0.14%) |
Jul 11, 2024 | 29.78 | 29.88 | 29.76 | 29.82 | 16,846 | -0.02(-0.07%) |
Jul 10, 2024 | 29.83 | 29.89 | 29.75 | 29.84 | 14,043 | +0.04(+0.13%) |
Jul 09, 2024 | 29.77 | 29.82 | 29.74 | 29.80 | 19,616 | +0.06(+0.20%) |
Jul 08, 2024 | 29.80 | 29.80 | 29.71 | 29.74 | 7,843 | -0.01(-0.03%) |
Jul 05, 2024 | 29.70 | 29.75 | 29.67 | 29.75 | 9,455 | +0.07(+0.22%) |
Jul 03, 2024 | 29.67 | 29.72 | 29.61 | 29.68 | 7,983 | +0.06(+0.19%) |
Jul 02, 2024 | 29.48 | 29.65 | 29.48 | 29.63 | 12,418 | +0.07(+0.24%) |
Jul 01, 2024 | 29.23 | 29.57 | 29.23 | 29.56 | 11,928 | +0.05(+0.16%) |
Jun 28, 2024 | 29.54 | 29.63 | 29.50 | 29.51 | 1,709,653 | -0.01(-0.04%) |
Jun 27, 2024 | 29.51 | 29.58 | 29.48 | 29.52 | 19,196 | +0.01(+0.03%) |
Jun 26, 2024 | 29.48 | 29.53 | 29.45 | 29.51 | 15,378 | +0.03(+0.10%) |
Jun 25, 2024 | 29.48 | 29.55 | 29.43 | 29.48 | 34,554 | +0.05(+0.17%) |
Jun 24, 2024 | 29.51 | 29.55 | 29.40 | 29.43 | 39,586 | -0.04(-0.13%) |
Jun 21, 2024 | 29.48 | 29.54 | 29.44 | 29.47 | 15,379 | +0.02(+0.06%) |
Jun 20, 2024 | 29.49 | 29.57 | 29.42 | 29.45 | 36,093 | -0.04(-0.14%) |
Jun 18, 2024 | 29.45 | 29.56 | 29.45 | 29.49 | 285,989 | +0.04(+0.14%) |
Jun 17, 2024 | 29.39 | 29.55 | 29.35 | 29.45 | 99,433 | +0.08(+0.27%) |
Jun 14, 2024 | 29.34 | 29.42 | 29.31 | 29.37 | 18,646 | +0.01(+0.03%) |
Jun 13, 2024 | 29.37 | 29.43 | 29.21 | 29.36 | 24,836 | +0.03(+0.10%) |
Jun 12, 2024 | 29.32 | 29.42 | 29.32 | 29.33 | 27,936 | +0.10(+0.34%) |
Jun 11, 2024 | 29.14 | 29.27 | 29.14 | 29.23 | 24,428 | +0.03(+0.09%) |
Jun 10, 2024 | 29.12 | 29.25 | 29.12 | 29.20 | 12,524 | +0.01(+0.03%) |
Jun 07, 2024 | 29.20 | 29.29 | 29.16 | 29.20 | 10,660 | +0.03(+0.09%) |
Jun 06, 2024 | 29.17 | 29.25 | 29.15 | 29.17 | 23,109 | -0.01(-0.03%) |
Jun 05, 2024 | 29.12 | 29.22 | 29.06 | 29.18 | 21,157 | +0.15(+0.52%) |
Jun 04, 2024 | 29.02 | 29.07 | 28.94 | 29.03 | 18,471 | +0.02(+0.07%) |
Jun 03, 2024 | 29.03 | 29.05 | 28.90 | 29.01 | 22,107 | +0.03(+0.09%) |
May 31, 2024 | 28.90 | 29.02 | 28.77 | 28.98 | 47,132 | +0.09(+0.32%) |
May 30, 2024 | 28.93 | 29.00 | 28.84 | 28.89 | 13,410 | -0.05(-0.17%) |
May 29, 2024 | 29.00 | 29.03 | 28.94 | 28.94 | 17,728 | -0.16(-0.55%) |
May 28, 2024 | 29.05 | 29.12 | 29.00 | 29.10 | 60,978 | +0.06(+0.21%) |
May 24, 2024 | 29.02 | 29.10 | 29.00 | 29.04 | 23,107 | +0.09(+0.31%) |
May 23, 2024 | 29.03 | 29.08 | 28.86 | 28.95 | 19,953 | -0.10(-0.34%) |
May 22, 2024 | 29.04 | 29.11 | 28.97 | 29.05 | 20,896 | +0.01(+0.03%) |
May 21, 2024 | 29.00 | 29.09 | 29.00 | 29.04 | 31,357 | +0.03(+0.10%) |
May 20, 2024 | 29.05 | 29.11 | 29.00 | 29.01 | 10,975 | -0.01(-0.03%) |
May 17, 2024 | 28.97 | 29.05 | 28.95 | 29.02 | 20,689 | +0.01(+0.05%) |
May 16, 2024 | 29.02 | 29.07 | 28.96 | 29.01 | 38,797 | +0.02(+0.06%) |
May 15, 2024 | 28.87 | 29.02 | 28.87 | 28.99 | 21,264 | +0.13(+0.45%) |
May 14, 2024 | 28.75 | 28.86 | 28.75 | 28.86 | 10,692 | +0.10(+0.35%) |
May 13, 2024 | 28.83 | 28.84 | 28.73 | 28.76 | 7,629 | +0.00(+0.00%) |
May 10, 2024 | 28.76 | 28.83 | 28.74 | 28.76 | 16,998 | +0.03(+0.10%) |
May 09, 2024 | 28.65 | 28.78 | 28.65 | 28.73 | 15,669 | +0.04(+0.14%) |
May 08, 2024 | 28.66 | 28.72 | 28.65 | 28.69 | 182,473 | +0.03(+0.10%) |
May 07, 2024 | 28.69 | 28.74 | 28.66 | 28.66 | 19,135 | +0.00(+0.02%) |
May 06, 2024 | 28.59 | 28.67 | 28.57 | 28.66 | 18,891 | +0.12(+0.40%) |
May 03, 2024 | 28.49 | 28.57 | 28.48 | 28.54 | 21,433 | +0.20(+0.70%) |
May 02, 2024 | 28.23 | 28.40 | 28.22 | 28.34 | 10,511 | +0.09(+0.32%) |