Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 29.86 | 29.86 | 29.81 | 29.84 | 1,096,211 | +0.01(+0.03%) |
Jul 15, 2024 | 29.83 | 29.85 | 29.82 | 29.83 | 1,308,007 | +0.00(+0.00%) |
Jul 12, 2024 | 29.80 | 29.83 | 29.80 | 29.83 | 1,622,775 | +0.05(+0.17%) |
Jul 11, 2024 | 29.79 | 29.79 | 29.77 | 29.78 | 1,639,761 | +0.07(+0.24%) |
Jul 10, 2024 | 29.73 | 29.73 | 29.71 | 29.71 | 1,449,630 | +0.00(+0.00%) |
Jul 09, 2024 | 29.72 | 29.72 | 29.69 | 29.71 | 1,493,598 | +0.00(+0.00%) |
Jul 08, 2024 | 29.73 | 29.73 | 29.71 | 29.71 | 936,764 | -0.01(-0.03%) |
Jul 05, 2024 | 29.70 | 29.72 | 29.68 | 29.72 | 1,157,832 | +0.07(+0.24%) |
Jul 03, 2024 | 29.64 | 29.66 | 29.63 | 29.65 | 827,228 | +0.04(+0.14%) |
Jul 02, 2024 | 29.61 | 29.62 | 29.61 | 29.61 | 1,371,633 | +0.03(+0.10%) |
Jul 01, 2024 | 29.57 | 29.60 | 29.57 | 29.58 | 1,500,315 | -0.12(-0.40%) |
Jun 28, 2024 | 29.73 | 29.75 | 29.69 | 29.70 | 7,371,284 | +0.00(+0.00%) |
Jun 27, 2024 | 29.70 | 29.71 | 29.69 | 29.70 | 715,924 | +0.02(+0.07%) |
Jun 26, 2024 | 29.69 | 29.69 | 29.67 | 29.68 | 3,035,316 | -0.02(-0.07%) |
Jun 25, 2024 | 29.70 | 29.71 | 29.68 | 29.70 | 945,726 | +0.00(+0.00%) |
Jun 24, 2024 | 29.69 | 29.71 | 29.69 | 29.70 | 999,073 | +0.00(+0.00%) |
Jun 21, 2024 | 29.71 | 29.71 | 29.68 | 29.70 | 3,486,738 | +0.01(+0.03%) |
Jun 20, 2024 | 29.69 | 29.69 | 29.67 | 29.69 | 3,889,909 | +0.00(+0.00%) |
Jun 18, 2024 | 29.68 | 29.71 | 29.68 | 29.69 | 5,041,953 | +0.03(+0.10%) |
Jun 17, 2024 | 29.69 | 29.69 | 29.65 | 29.66 | 15,944,129 | -0.03(-0.10%) |
Jun 14, 2024 | 29.69 | 29.70 | 29.68 | 29.69 | 1,113,380 | +0.00(+0.00%) |
Jun 13, 2024 | 29.69 | 29.71 | 29.69 | 29.69 | 948,164 | +0.03(+0.10%) |
Jun 12, 2024 | 29.70 | 29.72 | 29.66 | 29.66 | 1,676,697 | +0.04(+0.14%) |
Jun 11, 2024 | 29.62 | 29.63 | 29.60 | 29.62 | 1,316,438 | +0.02(+0.07%) |
Jun 10, 2024 | 29.61 | 29.61 | 29.58 | 29.60 | 1,725,088 | +0.01(+0.03%) |
Jun 07, 2024 | 29.63 | 29.63 | 29.58 | 29.59 | 4,180,688 | -0.07(-0.24%) |
Jun 06, 2024 | 29.66 | 29.67 | 29.65 | 29.66 | 1,273,430 | +0.00(+0.00%) |
Jun 05, 2024 | 29.65 | 29.66 | 29.62 | 29.66 | 5,129,683 | +0.03(+0.10%) |
Jun 04, 2024 | 29.63 | 29.65 | 29.62 | 29.63 | 1,130,435 | +0.02(+0.07%) |
Jun 03, 2024 | 29.58 | 29.62 | 29.58 | 29.61 | 2,066,787 | +0.04(+0.15%) |
May 31, 2024 | 29.56 | 29.58 | 29.56 | 29.57 | 704,113 | +0.03(+0.10%) |
May 30, 2024 | 29.53 | 29.55 | 29.51 | 29.54 | 1,067,737 | +0.04(+0.13%) |
May 29, 2024 | 29.52 | 29.52 | 29.49 | 29.50 | 1,294,935 | -0.01(-0.03%) |
May 28, 2024 | 29.54 | 29.55 | 29.51 | 29.51 | 952,577 | -0.01(-0.03%) |
May 24, 2024 | 29.53 | 29.53 | 29.51 | 29.52 | 1,271,428 | +0.01(+0.03%) |
May 23, 2024 | 29.55 | 29.55 | 29.50 | 29.51 | 698,177 | -0.02(-0.07%) |
May 22, 2024 | 29.55 | 29.55 | 29.53 | 29.53 | 1,070,897 | -0.02(-0.07%) |
May 21, 2024 | 29.56 | 29.56 | 29.55 | 29.55 | 778,083 | +0.01(+0.03%) |
May 20, 2024 | 29.54 | 29.55 | 29.54 | 29.54 | 893,990 | +0.00(+0.00%) |
May 17, 2024 | 29.56 | 29.56 | 29.54 | 29.54 | 2,672,306 | -0.01(-0.03%) |
May 16, 2024 | 29.57 | 29.57 | 29.55 | 29.55 | 1,285,349 | -0.02(-0.07%) |
May 15, 2024 | 29.55 | 29.58 | 29.55 | 29.57 | 2,354,751 | +0.05(+0.17%) |
May 14, 2024 | 29.51 | 29.52 | 29.51 | 29.52 | 1,059,996 | +0.04(+0.14%) |
May 13, 2024 | 29.51 | 29.53 | 29.48 | 29.48 | 1,222,433 | -0.01(-0.03%) |
May 10, 2024 | 29.53 | 29.53 | 29.49 | 29.49 | 878,763 | -0.03(-0.10%) |
May 09, 2024 | 29.52 | 29.53 | 29.50 | 29.52 | 940,596 | +0.01(+0.03%) |
May 08, 2024 | 29.50 | 29.51 | 29.49 | 29.51 | 1,294,534 | +0.02(+0.07%) |
May 07, 2024 | 29.52 | 29.53 | 29.49 | 29.49 | 1,523,921 | -0.01(-0.03%) |
May 06, 2024 | 29.50 | 29.52 | 29.50 | 29.50 | 1,575,902 | -0.01(-0.03%) |
May 03, 2024 | 29.52 | 29.53 | 29.48 | 29.51 | 1,208,839 | +0.06(+0.20%) |
May 02, 2024 | 29.41 | 29.46 | 29.40 | 29.45 | 1,538,628 | +0.06(+0.20%) |