Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.10 | 30.10 | 29.82 | 29.82 | 2,058 | -0.25(-0.83%) |
Jul 18, 2024 | 30.60 | 30.60 | 29.98 | 30.07 | 6,077 | -0.32(-1.04%) |
Jul 17, 2024 | 30.46 | 30.46 | 30.38 | 30.39 | 5,563 | +0.10(+0.33%) |
Jul 16, 2024 | 29.98 | 30.29 | 29.98 | 30.29 | 10,609 | +0.72(+2.42%) |
Jul 15, 2024 | 29.68 | 29.71 | 29.58 | 29.58 | 21,382 | +0.07(+0.25%) |
Jul 12, 2024 | 29.63 | 29.63 | 29.50 | 29.50 | 6,223 | +0.17(+0.59%) |
Jul 11, 2024 | 29.26 | 29.33 | 29.23 | 29.33 | 7,816 | +0.66(+2.29%) |
Jul 10, 2024 | 28.50 | 28.67 | 28.50 | 28.67 | 14,924 | +0.18(+0.63%) |
Jul 09, 2024 | 28.55 | 28.58 | 28.45 | 28.49 | 15,651 | -0.17(-0.58%) |
Jul 08, 2024 | 28.63 | 28.71 | 28.63 | 28.66 | 11,551 | +0.21(+0.75%) |
Jul 05, 2024 | 28.31 | 28.45 | 28.31 | 28.45 | 8,806 | -0.13(-0.45%) |
Jul 03, 2024 | 28.59 | 28.61 | 28.57 | 28.57 | 5,601 | +0.03(+0.11%) |
Jul 02, 2024 | 28.44 | 28.54 | 28.42 | 28.54 | 6,973 | +0.08(+0.29%) |
Jul 01, 2024 | 28.78 | 28.78 | 28.43 | 28.46 | 11,049 | -0.15(-0.53%) |
Jun 28, 2024 | 28.73 | 28.73 | 28.59 | 28.61 | 10,137 | +0.00(+0.00%) |
Jun 27, 2024 | 28.76 | 28.76 | 28.49 | 28.61 | 16,276 | -0.23(-0.79%) |
Jun 26, 2024 | 28.77 | 28.84 | 28.77 | 28.84 | 6,339 | +0.02(+0.08%) |
Jun 25, 2024 | 28.85 | 28.87 | 28.78 | 28.81 | 10,897 | -0.27(-0.92%) |
Jun 24, 2024 | 29.20 | 29.21 | 29.08 | 29.08 | 14,819 | +0.16(+0.55%) |
Jun 21, 2024 | 28.81 | 28.92 | 28.77 | 28.92 | 16,083 | +0.16(+0.56%) |
Jun 20, 2024 | 28.83 | 28.84 | 28.76 | 28.76 | 20,018 | -0.00(-0.01%) |
Jun 18, 2024 | 28.74 | 28.85 | 28.74 | 28.76 | 13,563 | +0.01(+0.05%) |
Jun 17, 2024 | 28.51 | 28.75 | 28.44 | 28.75 | 11,696 | +0.17(+0.58%) |
Jun 14, 2024 | 28.58 | 28.62 | 28.57 | 28.58 | 15,980 | -0.36(-1.25%) |
Jun 13, 2024 | 28.98 | 28.98 | 28.92 | 28.94 | 7,116 | -0.20(-0.69%) |
Jun 12, 2024 | 29.33 | 29.36 | 29.12 | 29.14 | 11,372 | +0.19(+0.66%) |
Jun 11, 2024 | 28.85 | 28.95 | 28.77 | 28.95 | 14,251 | -0.04(-0.15%) |
Jun 10, 2024 | 28.81 | 29.03 | 28.81 | 29.00 | 9,400 | -0.06(-0.21%) |
Jun 07, 2024 | 29.02 | 29.21 | 28.99 | 29.06 | 10,664 | -0.13(-0.45%) |
Jun 06, 2024 | 29.14 | 29.19 | 29.13 | 29.19 | 11,005 | +0.07(+0.26%) |
Jun 05, 2024 | 29.02 | 29.12 | 28.97 | 29.12 | 11,529 | +0.15(+0.53%) |
Jun 04, 2024 | 29.03 | 29.07 | 28.89 | 28.96 | 13,959 | -0.23(-0.79%) |
Jun 03, 2024 | 29.15 | 29.25 | 29.15 | 29.19 | 8,482 | -0.10(-0.35%) |
May 31, 2024 | 29.11 | 29.30 | 29.08 | 29.30 | 15,309 | +0.27(+0.94%) |
May 30, 2024 | 28.86 | 29.02 | 28.86 | 29.02 | 10,978 | +0.26(+0.91%) |
May 29, 2024 | 28.81 | 28.81 | 28.74 | 28.76 | 5,173 | -0.21(-0.72%) |
May 28, 2024 | 29.10 | 29.11 | 28.97 | 28.97 | 8,316 | -0.18(-0.62%) |
May 24, 2024 | 29.15 | 29.19 | 29.12 | 29.15 | 12,811 | +0.10(+0.33%) |
May 23, 2024 | 29.28 | 29.28 | 28.97 | 29.05 | 5,746 | -0.37(-1.27%) |
May 22, 2024 | 29.51 | 29.56 | 29.41 | 29.43 | 12,700 | -0.18(-0.60%) |
May 21, 2024 | 29.58 | 29.61 | 29.55 | 29.60 | 7,742 | -0.03(-0.11%) |
May 20, 2024 | 29.77 | 29.78 | 29.64 | 29.64 | 12,673 | -0.18(-0.59%) |
May 17, 2024 | 29.79 | 29.81 | 29.73 | 29.81 | 12,371 | +0.01(+0.04%) |
May 16, 2024 | 29.76 | 29.82 | 29.76 | 29.80 | 11,984 | +0.04(+0.15%) |
May 15, 2024 | 29.73 | 29.77 | 29.70 | 29.75 | 20,561 | +0.11(+0.37%) |
May 14, 2024 | 29.67 | 29.67 | 29.59 | 29.65 | 3,553 | +0.22(+0.75%) |
May 13, 2024 | 29.61 | 29.61 | 29.43 | 29.43 | 9,246 | +0.06(+0.20%) |
May 10, 2024 | 29.39 | 29.39 | 29.30 | 29.37 | 10,848 | -0.11(-0.37%) |
May 09, 2024 | 29.29 | 29.49 | 29.29 | 29.48 | 17,515 | +0.17(+0.60%) |
May 08, 2024 | 29.26 | 29.30 | 29.20 | 29.30 | 10,496 | +0.18(+0.62%) |
May 07, 2024 | 29.19 | 29.19 | 29.12 | 29.12 | 12,937 | +0.08(+0.27%) |
May 06, 2024 | 29.05 | 29.05 | 28.99 | 29.04 | 8,897 | +0.26(+0.92%) |
May 03, 2024 | 28.79 | 28.79 | 28.76 | 28.78 | 10,984 | +0.15(+0.52%) |
May 02, 2024 | 28.54 | 28.67 | 28.54 | 28.63 | 11,506 | -0.01(-0.03%) |