Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 28.56 | 28.56 | 28.32 | 28.32 | 1,747 | -0.49(-1.71%) |
Jul 23, 2024 | 28.92 | 28.94 | 28.81 | 28.81 | 1,363 | -0.06(-0.20%) |
Jul 22, 2024 | 28.73 | 28.87 | 28.73 | 28.87 | 1,676 | +0.19(+0.65%) |
Jul 19, 2024 | 28.80 | 28.80 | 28.68 | 28.68 | 896 | -0.23(-0.78%) |
Jul 18, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 30 | -0.35(-1.19%) |
Jul 17, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 642 | -0.27(-0.91%) |
Jul 16, 2024 | 29.18 | 29.53 | 29.18 | 29.53 | 3,418 | +0.54(+1.85%) |
Jul 15, 2024 | 29.14 | 29.14 | 28.99 | 28.99 | 607 | +0.03(+0.10%) |
Jul 12, 2024 | 29.12 | 29.12 | 28.96 | 28.96 | 823 | +0.17(+0.61%) |
Jul 11, 2024 | 28.90 | 28.90 | 28.75 | 28.79 | 643 | +0.11(+0.37%) |
Jul 10, 2024 | 28.49 | 28.69 | 28.49 | 28.69 | 6,118 | +0.21(+0.74%) |
Jul 09, 2024 | 28.49 | 28.59 | 28.48 | 28.48 | 1,430 | -0.10(-0.37%) |
Jul 08, 2024 | 28.54 | 28.60 | 28.54 | 28.58 | 6,288 | -0.05(-0.17%) |
Jul 05, 2024 | 28.45 | 28.63 | 28.42 | 28.63 | 3,700 | +0.21(+0.74%) |
Jul 03, 2024 | 28.46 | 28.47 | 28.42 | 28.42 | 6,050 | -0.02(-0.07%) |
Jul 02, 2024 | 28.39 | 28.44 | 28.38 | 28.44 | 1,240 | +0.07(+0.25%) |
Jul 01, 2024 | 28.38 | 28.38 | 28.31 | 28.37 | 605 | -0.07(-0.25%) |
Jun 28, 2024 | 28.61 | 28.61 | 28.44 | 28.44 | 3,896 | +0.11(+0.38%) |
Jun 27, 2024 | 28.28 | 28.35 | 28.28 | 28.33 | 1,038 | +0.01(+0.03%) |
Jun 26, 2024 | 28.16 | 28.32 | 28.16 | 28.32 | 1,099 | -0.01(-0.04%) |
Jun 25, 2024 | 28.32 | 28.33 | 28.32 | 28.33 | 1,366 | -0.06(-0.21%) |
Jun 24, 2024 | 28.43 | 28.45 | 28.39 | 28.39 | 982 | +0.00(+0.00%) |
Jun 21, 2024 | 28.19 | 28.39 | 28.19 | 28.39 | 3,597 | +0.14(+0.50%) |
Jun 20, 2024 | 28.20 | 28.25 | 28.15 | 28.25 | 3,333 | +0.12(+0.43%) |
Jun 18, 2024 | 28.13 | 28.13 | 28.10 | 28.13 | 1,817 | +0.02(+0.07%) |
Jun 17, 2024 | 27.86 | 28.11 | 27.86 | 28.11 | 948 | +0.25(+0.90%) |
Jun 14, 2024 | 27.80 | 27.86 | 27.80 | 27.86 | 4,495 | -0.16(-0.59%) |
Jun 13, 2024 | 28.00 | 28.05 | 27.99 | 28.03 | 5,809 | -0.22(-0.77%) |
Jun 12, 2024 | 28.45 | 28.45 | 28.25 | 28.25 | 3,312 | +0.18(+0.65%) |
Jun 11, 2024 | 28.03 | 28.07 | 28.03 | 28.07 | 415 | -0.15(-0.52%) |
Jun 10, 2024 | 28.04 | 28.21 | 28.04 | 28.21 | 4,005 | +0.13(+0.45%) |
Jun 07, 2024 | 28.11 | 28.19 | 28.09 | 28.09 | 1,323 | -0.05(-0.18%) |
Jun 06, 2024 | 28.14 | 28.14 | 28.13 | 28.14 | 3,520 | +0.04(+0.16%) |
Jun 05, 2024 | 27.94 | 28.09 | 27.94 | 28.09 | 3,709 | +0.23(+0.82%) |
Jun 04, 2024 | 27.85 | 27.86 | 27.85 | 27.86 | 511 | -0.02(-0.07%) |
Jun 03, 2024 | 28.08 | 28.08 | 27.82 | 27.88 | 2,537 | -0.02(-0.09%) |
May 31, 2024 | 27.46 | 27.91 | 27.46 | 27.91 | 1,359 | +0.23(+0.84%) |
May 30, 2024 | 27.63 | 27.73 | 27.63 | 27.68 | 2,834 | -0.15(-0.54%) |
May 29, 2024 | 27.85 | 27.88 | 27.83 | 27.83 | 4,124 | -0.19(-0.68%) |
May 28, 2024 | 28.24 | 28.24 | 28.01 | 28.02 | 1,625 | -0.13(-0.47%) |
May 24, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 100 | +0.13(+0.46%) |
May 23, 2024 | 28.23 | 28.25 | 27.95 | 28.02 | 2,813 | -0.32(-1.14%) |
May 22, 2024 | 28.41 | 28.41 | 28.31 | 28.34 | 1,396 | -0.08(-0.28%) |
May 21, 2024 | 28.42 | 28.44 | 28.39 | 28.42 | 3,092 | -0.08(-0.27%) |
May 20, 2024 | 28.56 | 28.59 | 28.47 | 28.50 | 2,866 | +0.00(+0.01%) |
May 17, 2024 | 28.52 | 28.52 | 28.49 | 28.50 | 3,284 | -0.04(-0.13%) |
May 16, 2024 | 28.56 | 28.56 | 28.54 | 28.54 | 239 | -0.01(-0.03%) |
May 15, 2024 | 28.46 | 28.55 | 28.39 | 28.55 | 2,232 | +0.21(+0.75%) |
May 14, 2024 | 28.31 | 28.37 | 28.28 | 28.33 | 2,567 | +0.16(+0.55%) |
May 13, 2024 | 28.29 | 28.29 | 28.18 | 28.18 | 3,490 | +0.05(+0.19%) |
May 10, 2024 | 28.10 | 28.14 | 28.08 | 28.12 | 1,478 | -0.01(-0.04%) |
May 09, 2024 | 27.98 | 28.14 | 27.98 | 28.14 | 1,018 | +0.14(+0.50%) |
May 08, 2024 | 27.93 | 28.00 | 27.93 | 28.00 | 1,023 | -0.02(-0.05%) |
May 07, 2024 | 28.12 | 28.12 | 28.01 | 28.01 | 4,761 | -0.00(-0.00%) |
May 06, 2024 | 27.90 | 28.01 | 27.90 | 28.01 | 649 | +0.30(+1.09%) |
May 03, 2024 | 27.67 | 27.74 | 27.64 | 27.71 | 4,726 | +0.15(+0.55%) |
May 02, 2024 | 27.43 | 27.56 | 27.43 | 27.56 | 1,398 | +0.25(+0.93%) |