Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 28.82 | 28.89 | 28.74 | 28.79 | 8,120 | -0.21(-0.72%) |
Jul 18, 2024 | 29.10 | 29.11 | 28.99 | 29.00 | 14,895 | -0.15(-0.51%) |
Jul 17, 2024 | 29.18 | 29.24 | 29.11 | 29.15 | 91,481 | -0.04(-0.14%) |
Jul 16, 2024 | 29.04 | 29.21 | 29.04 | 29.19 | 37,606 | +0.05(+0.18%) |
Jul 15, 2024 | 29.23 | 29.23 | 29.12 | 29.14 | 31,716 | -0.11(-0.37%) |
Jul 12, 2024 | 29.29 | 29.33 | 29.24 | 29.25 | 192,442 | -0.09(-0.31%) |
Jul 11, 2024 | 29.32 | 29.36 | 29.24 | 29.33 | 16,903 | +0.13(+0.44%) |
Jul 10, 2024 | 29.19 | 29.25 | 29.16 | 29.21 | 25,975 | +0.01(+0.04%) |
Jul 09, 2024 | 29.23 | 29.29 | 29.18 | 29.20 | 23,179 | -0.07(-0.24%) |
Jul 08, 2024 | 29.32 | 29.36 | 29.22 | 29.27 | 26,998 | -0.19(-0.66%) |
Jul 05, 2024 | 29.39 | 29.51 | 29.39 | 29.46 | 36,130 | +0.21(+0.71%) |
Jul 03, 2024 | 29.24 | 29.31 | 29.22 | 29.25 | 32,435 | +0.14(+0.46%) |
Jul 02, 2024 | 29.12 | 29.19 | 29.07 | 29.11 | 40,471 | -0.03(-0.09%) |
Jul 01, 2024 | 29.04 | 29.14 | 28.97 | 29.14 | 42,668 | +0.23(+0.78%) |
Jun 28, 2024 | 29.05 | 29.05 | 28.89 | 28.91 | 36,858 | -0.00(-0.02%) |
Jun 27, 2024 | 28.90 | 28.96 | 28.88 | 28.92 | 29,865 | +0.14(+0.50%) |
Jun 26, 2024 | 28.82 | 28.85 | 28.75 | 28.77 | 74,465 | -0.05(-0.16%) |
Jun 25, 2024 | 28.93 | 28.93 | 28.78 | 28.82 | 98,423 | -0.16(-0.53%) |
Jun 24, 2024 | 28.90 | 28.98 | 28.90 | 28.98 | 63,979 | +0.07(+0.23%) |
Jun 21, 2024 | 29.18 | 29.18 | 28.89 | 28.91 | 31,522 | -0.22(-0.76%) |
Jun 20, 2024 | 29.16 | 29.19 | 29.04 | 29.13 | 50,310 | +0.20(+0.68%) |
Jun 18, 2024 | 28.87 | 28.95 | 28.86 | 28.93 | 30,241 | +0.07(+0.23%) |
Jun 17, 2024 | 28.81 | 28.89 | 28.79 | 28.87 | 25,916 | -0.06(-0.21%) |
Jun 14, 2024 | 28.93 | 28.97 | 28.89 | 28.93 | 29,936 | +0.06(+0.21%) |
Jun 13, 2024 | 28.96 | 28.97 | 28.83 | 28.87 | 41,700 | -0.06(-0.21%) |
Jun 12, 2024 | 29.15 | 29.15 | 28.91 | 28.93 | 24,068 | +0.03(+0.10%) |
Jun 11, 2024 | 28.81 | 28.92 | 28.81 | 28.90 | 17,511 | +0.01(+0.03%) |
Jun 10, 2024 | 28.81 | 28.90 | 28.76 | 28.89 | 8,936 | +0.19(+0.65%) |
Jun 07, 2024 | 28.92 | 28.92 | 28.69 | 28.70 | 59,559 | -0.51(-1.75%) |
Jun 06, 2024 | 29.11 | 29.25 | 29.08 | 29.21 | 12,732 | +0.22(+0.77%) |
Jun 05, 2024 | 28.95 | 28.99 | 28.85 | 28.98 | 38,542 | +0.09(+0.31%) |
Jun 04, 2024 | 28.95 | 29.07 | 28.84 | 28.90 | 82,589 | -0.27(-0.92%) |
Jun 03, 2024 | 29.34 | 29.34 | 29.15 | 29.16 | 85,448 | -0.13(-0.46%) |
May 31, 2024 | 29.51 | 29.53 | 29.25 | 29.30 | 117,771 | -0.13(-0.45%) |
May 30, 2024 | 29.55 | 29.57 | 29.38 | 29.43 | 29,342 | -0.24(-0.80%) |
May 29, 2024 | 29.74 | 29.78 | 29.67 | 29.67 | 23,240 | -0.21(-0.69%) |
May 28, 2024 | 29.82 | 29.88 | 29.75 | 29.87 | 59,206 | +0.40(+1.36%) |
May 24, 2024 | 29.48 | 29.50 | 29.41 | 29.47 | 12,875 | +0.08(+0.29%) |
May 23, 2024 | 29.59 | 29.65 | 29.34 | 29.39 | 22,102 | -0.17(-0.57%) |
May 22, 2024 | 29.79 | 29.79 | 29.53 | 29.56 | 56,844 | -0.43(-1.43%) |
May 21, 2024 | 29.98 | 30.06 | 29.93 | 29.99 | 34,881 | +0.01(+0.05%) |
May 20, 2024 | 29.86 | 30.03 | 29.83 | 29.97 | 19,767 | +0.17(+0.57%) |
May 17, 2024 | 29.65 | 29.81 | 29.57 | 29.80 | 20,339 | +0.42(+1.42%) |
May 16, 2024 | 29.43 | 29.43 | 29.30 | 29.39 | 14,183 | +0.03(+0.10%) |
May 15, 2024 | 29.20 | 29.37 | 29.09 | 29.36 | 24,163 | +0.24(+0.83%) |
May 14, 2024 | 29.14 | 29.21 | 28.98 | 29.11 | 25,556 | -0.08(-0.27%) |
May 13, 2024 | 29.04 | 29.20 | 29.04 | 29.19 | 18,344 | +0.19(+0.65%) |
May 10, 2024 | 29.08 | 29.08 | 28.98 | 29.00 | 10,960 | +0.06(+0.20%) |
May 09, 2024 | 28.62 | 28.96 | 28.62 | 28.95 | 12,798 | +0.23(+0.80%) |
May 08, 2024 | 28.59 | 28.75 | 28.59 | 28.72 | 12,490 | -0.02(-0.08%) |
May 07, 2024 | 28.74 | 28.78 | 28.71 | 28.74 | 206,871 | -0.06(-0.21%) |
May 06, 2024 | 28.76 | 28.84 | 28.76 | 28.80 | 27,890 | +0.24(+0.84%) |
May 03, 2024 | 28.59 | 28.60 | 28.48 | 28.56 | 42,285 | -0.02(-0.07%) |
May 02, 2024 | 28.51 | 28.61 | 28.48 | 28.58 | 27,290 | -0.04(-0.13%) |