Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 29.46 | 29.46 | 29.35 | 29.40 | 10,603 | -0.02(-0.07%) |
Jul 19, 2024 | 29.49 | 29.49 | 29.39 | 29.42 | 6,841 | -0.04(-0.14%) |
Jul 18, 2024 | 29.65 | 29.65 | 29.43 | 29.46 | 15,501 | -0.08(-0.27%) |
Jul 17, 2024 | 29.28 | 29.59 | 29.28 | 29.54 | 10,496 | +0.05(+0.15%) |
Jul 16, 2024 | 29.37 | 29.51 | 29.37 | 29.49 | 6,529 | +0.08(+0.27%) |
Jul 15, 2024 | 29.53 | 29.53 | 29.40 | 29.41 | 13,193 | -0.04(-0.12%) |
Jul 12, 2024 | 29.38 | 29.45 | 29.37 | 29.45 | 22,195 | +0.15(+0.51%) |
Jul 11, 2024 | 29.27 | 29.36 | 29.27 | 29.30 | 9,923 | +0.18(+0.60%) |
Jul 10, 2024 | 29.09 | 29.14 | 29.09 | 29.12 | 33,312 | +0.11(+0.36%) |
Jul 09, 2024 | 29.09 | 29.09 | 29.02 | 29.02 | 13,577 | -0.10(-0.34%) |
Jul 08, 2024 | 29.10 | 29.20 | 29.10 | 29.12 | 54,311 | -0.02(-0.07%) |
Jul 05, 2024 | 29.10 | 29.14 | 29.04 | 29.14 | 24,803 | +0.15(+0.51%) |
Jul 03, 2024 | 29.10 | 29.10 | 28.91 | 28.99 | 11,463 | -0.05(-0.16%) |
Jul 02, 2024 | 28.73 | 29.04 | 28.68 | 29.04 | 11,332 | +0.34(+1.20%) |
Jul 01, 2024 | 28.62 | 28.86 | 28.62 | 28.70 | 53,829 | -0.02(-0.07%) |
Jun 28, 2024 | 28.78 | 28.78 | 28.71 | 28.71 | 49,063 | +0.00(+0.02%) |
Jun 27, 2024 | 28.67 | 28.75 | 28.67 | 28.71 | 20,389 | +0.08(+0.28%) |
Jun 26, 2024 | 28.60 | 28.69 | 28.60 | 28.63 | 6,208 | -0.17(-0.59%) |
Jun 25, 2024 | 28.79 | 28.81 | 28.75 | 28.80 | 13,414 | -0.02(-0.07%) |
Jun 24, 2024 | 28.84 | 28.84 | 28.76 | 28.82 | 14,935 | +0.12(+0.42%) |
Jun 21, 2024 | 28.71 | 28.71 | 28.64 | 28.70 | 40,465 | +0.01(+0.03%) |
Jun 20, 2024 | 28.73 | 28.76 | 28.69 | 28.69 | 5,845 | -0.13(-0.45%) |
Jun 18, 2024 | 28.83 | 28.87 | 28.47 | 28.82 | 5,700 | -0.12(-0.41%) |
Jun 17, 2024 | 28.76 | 28.94 | 28.60 | 28.94 | 7,214 | +0.30(+1.05%) |
Jun 14, 2024 | 28.66 | 28.74 | 28.52 | 28.64 | 52,451 | -0.21(-0.73%) |
Jun 13, 2024 | 28.96 | 28.96 | 28.78 | 28.85 | 11,331 | -0.04(-0.14%) |
Jun 12, 2024 | 28.91 | 29.07 | 28.89 | 28.89 | 12,572 | +0.25(+0.86%) |
Jun 11, 2024 | 28.56 | 28.72 | 28.54 | 28.64 | 53,918 | -0.03(-0.09%) |
Jun 10, 2024 | 28.56 | 28.67 | 28.53 | 28.67 | 12,708 | +0.02(+0.07%) |
Jun 07, 2024 | 28.94 | 28.94 | 28.65 | 28.65 | 17,257 | -0.48(-1.65%) |
Jun 06, 2024 | 29.01 | 29.18 | 29.01 | 29.13 | 46,249 | +0.04(+0.14%) |
Jun 05, 2024 | 29.08 | 29.15 | 29.06 | 29.09 | 9,274 | -0.03(-0.09%) |
Jun 04, 2024 | 29.14 | 29.15 | 29.08 | 29.12 | 7,528 | +0.01(+0.02%) |
Jun 03, 2024 | 28.94 | 29.12 | 28.92 | 29.11 | 41,569 | +0.24(+0.84%) |
May 31, 2024 | 28.83 | 28.99 | 28.83 | 28.87 | 13,767 | +0.00(+0.00%) |
May 30, 2024 | 28.82 | 28.90 | 28.81 | 28.87 | 17,175 | +0.16(+0.56%) |
May 29, 2024 | 28.93 | 28.93 | 28.71 | 28.71 | 4,325 | -0.25(-0.86%) |
May 28, 2024 | 29.00 | 29.07 | 28.95 | 28.96 | 9,128 | -0.02(-0.07%) |
May 24, 2024 | 28.92 | 28.98 | 28.90 | 28.98 | 27,811 | +0.17(+0.59%) |
May 23, 2024 | 29.04 | 29.04 | 28.80 | 28.81 | 6,964 | -0.11(-0.38%) |
May 22, 2024 | 29.09 | 29.09 | 28.84 | 28.92 | 42,942 | -0.17(-0.58%) |
May 21, 2024 | 29.05 | 29.10 | 29.05 | 29.09 | 36,301 | +0.07(+0.24%) |
May 20, 2024 | 28.99 | 29.08 | 28.99 | 29.02 | 12,580 | -0.05(-0.19%) |
May 17, 2024 | 29.13 | 29.13 | 29.06 | 29.07 | 7,831 | -0.02(-0.07%) |
May 16, 2024 | 29.15 | 29.15 | 29.08 | 29.09 | 5,154 | -0.14(-0.46%) |
May 15, 2024 | 29.05 | 29.23 | 29.05 | 29.23 | 8,345 | +0.34(+1.17%) |
May 14, 2024 | 28.92 | 28.92 | 28.83 | 28.89 | 4,515 | +0.10(+0.36%) |
May 13, 2024 | 28.84 | 28.88 | 28.77 | 28.78 | 39,516 | +0.03(+0.09%) |
May 10, 2024 | 28.82 | 28.82 | 28.72 | 28.76 | 157,285 | -0.08(-0.29%) |
May 09, 2024 | 28.77 | 28.86 | 28.76 | 28.84 | 10,463 | +0.07(+0.26%) |
May 08, 2024 | 28.80 | 28.80 | 28.72 | 28.77 | 8,552 | -0.08(-0.28%) |
May 07, 2024 | 29.01 | 29.01 | 28.78 | 28.85 | 45,493 | -0.00(-0.02%) |
May 06, 2024 | 28.89 | 28.90 | 28.83 | 28.85 | 13,798 | +0.03(+0.12%) |
May 03, 2024 | 28.76 | 28.85 | 28.74 | 28.82 | 32,033 | +0.24(+0.84%) |
May 02, 2024 | 28.41 | 28.61 | 28.41 | 28.58 | 17,079 | +0.15(+0.53%) |