Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 28.12 | 28.55 | 28.12 | 28.19 | 677 | +0.46(+1.68%) |
Jul 25, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 179 | -0.22(-0.80%) |
Jul 24, 2024 | 28.08 | 28.08 | 27.94 | 27.94 | 266 | -1.34(-4.59%) |
Jul 23, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 126 | -0.12(-0.40%) |
Jul 22, 2024 | 29.33 | 29.48 | 29.15 | 29.41 | 2,023 | +0.64(+2.24%) |
Jul 19, 2024 | 28.83 | 28.83 | 28.76 | 28.76 | 1,048 | -0.47(-1.59%) |
Jul 18, 2024 | 29.64 | 29.64 | 29.23 | 29.23 | 400 | -0.49(-1.64%) |
Jul 17, 2024 | 29.81 | 29.81 | 29.72 | 29.72 | 105 | -0.85(-2.77%) |
Jul 16, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 200 | +0.42(+1.40%) |
Jul 15, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 0 | +0.14(+0.45%) |
Jul 12, 2024 | 29.85 | 30.00 | 29.82 | 30.00 | 498 | +0.27(+0.90%) |
Jul 11, 2024 | 29.75 | 29.75 | 29.74 | 29.74 | 243 | -0.49(-1.63%) |
Jul 10, 2024 | 29.93 | 30.23 | 29.93 | 30.23 | 309 | +0.60(+2.02%) |
Jul 09, 2024 | 29.66 | 29.66 | 29.63 | 29.63 | 716 | +0.05(+0.16%) |
Jul 08, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 160 | +0.03(+0.10%) |
Jul 05, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 100 | +0.33(+1.13%) |
Jul 03, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 100 | +0.30(+1.05%) |
Jul 02, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 228 | +0.31(+1.07%) |
Jul 01, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 9 | +0.14(+0.48%) |
Jun 28, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 110 | -0.17(-0.61%) |
Jun 27, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 275 | -0.01(-0.03%) |
Jun 26, 2024 | 28.52 | 28.66 | 28.52 | 28.66 | 358 | +0.11(+0.39%) |
Jun 25, 2024 | 28.43 | 28.55 | 28.43 | 28.55 | 160 | +0.17(+0.59%) |
Jun 24, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 89 | -0.16(-0.57%) |
Jun 21, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 186 | -0.10(-0.34%) |
Jun 20, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 250 | -0.14(-0.48%) |
Jun 18, 2024 | 28.74 | 28.78 | 28.74 | 28.78 | 466 | +0.13(+0.44%) |
Jun 17, 2024 | 28.52 | 28.69 | 28.52 | 28.65 | 1,372 | +0.48(+1.72%) |
Jun 14, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 256 | -0.10(-0.34%) |
Jun 13, 2024 | 28.11 | 28.26 | 28.11 | 28.26 | 209 | +0.10(+0.34%) |
Jun 12, 2024 | 28.38 | 28.38 | 28.17 | 28.17 | 353 | +0.55(+2.00%) |
Jun 11, 2024 | 27.50 | 27.62 | 27.50 | 27.62 | 814 | +0.13(+0.46%) |
Jun 10, 2024 | 27.41 | 27.51 | 27.41 | 27.49 | 1,662 | +0.11(+0.39%) |
Jun 07, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 100 | -0.03(-0.11%) |
Jun 06, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 368 | -0.02(-0.08%) |
Jun 05, 2024 | 27.09 | 27.43 | 27.09 | 27.43 | 4,844 | +0.62(+2.32%) |
Jun 04, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 121 | +0.12(+0.46%) |
Jun 03, 2024 | 26.71 | 26.71 | 26.36 | 26.69 | 954 | +0.05(+0.18%) |
May 31, 2024 | 26.09 | 26.64 | 26.00 | 26.64 | 970 | +0.37(+1.40%) |
May 30, 2024 | 26.43 | 26.43 | 26.27 | 26.27 | 720 | -0.30(-1.14%) |
May 29, 2024 | 26.71 | 26.74 | 26.58 | 26.58 | 415 | -0.37(-1.36%) |
May 28, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 57 | -0.01(-0.02%) |
May 24, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 103 | +0.35(+1.33%) |
May 23, 2024 | 26.73 | 26.73 | 26.57 | 26.60 | 914 | -0.39(-1.45%) |
May 22, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 74 | -0.21(-0.79%) |
May 21, 2024 | 27.12 | 27.20 | 27.12 | 27.20 | 3,436 | +0.15(+0.54%) |
May 20, 2024 | 27.13 | 27.13 | 27.06 | 27.06 | 1,484 | +0.07(+0.27%) |
May 17, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 102 | -0.01(-0.05%) |
May 16, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 79 | -0.08(-0.31%) |
May 15, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 157 | +0.61(+2.29%) |
May 14, 2024 | 26.19 | 26.48 | 26.19 | 26.48 | 270 | +0.30(+1.14%) |
May 13, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 99 | -0.05(-0.20%) |
May 10, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 100 | +0.13(+0.48%) |
May 09, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 166 | +0.22(+0.87%) |
May 08, 2024 | 25.77 | 25.88 | 25.75 | 25.88 | 470 | +0.00(+0.00%) |
May 07, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 97 | +0.11(+0.42%) |
May 06, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 126 | +0.49(+1.95%) |
May 03, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 179 | +0.65(+2.66%) |
May 02, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 259 | +0.35(+1.43%) |