Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 29.22 | 29.22 | 29.16 | 29.17 | 1,551,664 | -0.13(-0.44%) |
Jul 16, 2024 | 29.28 | 29.30 | 29.21 | 29.30 | 830,629 | +0.05(+0.17%) |
Jul 15, 2024 | 29.23 | 29.30 | 29.21 | 29.25 | 830,881 | +0.02(+0.07%) |
Jul 12, 2024 | 29.20 | 29.29 | 29.16 | 29.23 | 949,697 | +0.07(+0.24%) |
Jul 11, 2024 | 29.23 | 29.25 | 29.14 | 29.16 | 802,354 | -0.07(-0.26%) |
Jul 10, 2024 | 29.18 | 29.24 | 29.14 | 29.23 | 1,233,489 | +0.09(+0.33%) |
Jul 09, 2024 | 29.15 | 29.17 | 29.12 | 29.14 | 1,272,284 | +0.00(+0.00%) |
Jul 08, 2024 | 29.15 | 29.15 | 29.11 | 29.14 | 911,981 | +0.02(+0.07%) |
Jul 05, 2024 | 29.09 | 29.13 | 29.06 | 29.12 | 513,940 | +0.05(+0.17%) |
Jul 03, 2024 | 29.04 | 29.07 | 29.02 | 29.07 | 420,967 | +0.04(+0.14%) |
Jul 02, 2024 | 28.93 | 29.03 | 28.90 | 29.03 | 1,416,518 | +0.07(+0.24%) |
Jul 01, 2024 | 28.98 | 29.34 | 28.87 | 28.96 | 1,002,139 | +0.04(+0.14%) |
Jun 28, 2024 | 28.98 | 29.02 | 28.89 | 28.92 | 762,050 | -0.03(-0.10%) |
Jun 27, 2024 | 28.93 | 28.95 | 28.90 | 28.95 | 971,314 | +0.03(+0.10%) |
Jun 26, 2024 | 28.87 | 28.93 | 28.84 | 28.92 | 662,244 | +0.02(+0.07%) |
Jun 25, 2024 | 28.89 | 28.90 | 28.83 | 28.90 | 1,256,304 | +0.06(+0.21%) |
Jun 24, 2024 | 28.88 | 28.92 | 28.83 | 28.84 | 730,797 | -0.02(-0.09%) |
Jun 21, 2024 | 28.88 | 28.88 | 28.82 | 28.86 | 652,110 | -0.01(-0.02%) |
Jun 20, 2024 | 28.94 | 28.94 | 28.83 | 28.87 | 1,221,040 | -0.03(-0.10%) |
Jun 18, 2024 | 28.88 | 28.90 | 28.85 | 28.90 | 1,224,027 | +0.03(+0.10%) |
Jun 17, 2024 | 28.81 | 28.91 | 28.76 | 28.87 | 774,515 | +0.07(+0.24%) |
Jun 14, 2024 | 28.76 | 28.80 | 28.73 | 28.80 | 638,072 | +0.00(+0.00%) |
Jun 13, 2024 | 28.81 | 28.82 | 28.73 | 28.80 | 763,452 | +0.03(+0.10%) |
Jun 12, 2024 | 28.79 | 28.84 | 28.70 | 28.77 | 1,620,022 | +0.10(+0.35%) |
Jun 11, 2024 | 28.62 | 28.68 | 28.55 | 28.67 | 633,869 | +0.01(+0.03%) |
Jun 10, 2024 | 28.60 | 28.66 | 28.51 | 28.66 | 579,320 | +0.05(+0.17%) |
Jun 07, 2024 | 28.57 | 28.68 | 28.55 | 28.61 | 740,595 | -0.01(-0.03%) |
Jun 06, 2024 | 28.64 | 28.64 | 28.57 | 28.62 | 1,011,797 | -0.01(-0.03%) |
Jun 05, 2024 | 28.53 | 28.63 | 28.46 | 28.63 | 828,620 | +0.16(+0.56%) |
Jun 04, 2024 | 28.44 | 28.49 | 28.38 | 28.47 | 902,340 | +0.03(+0.11%) |
Jun 03, 2024 | 28.46 | 28.53 | 28.31 | 28.44 | 715,057 | -0.01(-0.04%) |
May 31, 2024 | 28.33 | 28.45 | 28.20 | 28.45 | 888,428 | +0.14(+0.49%) |
May 30, 2024 | 28.38 | 28.54 | 28.27 | 28.31 | 1,034,278 | -0.08(-0.28%) |
May 29, 2024 | 28.42 | 28.63 | 28.30 | 28.39 | 920,244 | -0.10(-0.35%) |
May 28, 2024 | 28.53 | 28.53 | 28.41 | 28.49 | 679,611 | +0.01(+0.04%) |
May 24, 2024 | 28.40 | 28.50 | 28.39 | 28.48 | 586,264 | +0.11(+0.39%) |
May 23, 2024 | 28.55 | 28.55 | 28.33 | 28.37 | 916,540 | -0.10(-0.35%) |
May 22, 2024 | 28.49 | 28.50 | 28.41 | 28.47 | 1,396,001 | -0.03(-0.11%) |
May 21, 2024 | 28.44 | 28.50 | 28.43 | 28.50 | 1,125,607 | +0.04(+0.14%) |
May 20, 2024 | 28.45 | 28.49 | 28.41 | 28.46 | 853,834 | +0.01(+0.04%) |
May 17, 2024 | 28.42 | 28.45 | 28.38 | 28.45 | 744,998 | +0.06(+0.21%) |
May 16, 2024 | 28.45 | 28.45 | 28.38 | 28.39 | 1,364,594 | -0.03(-0.11%) |
May 15, 2024 | 28.34 | 28.43 | 28.30 | 28.42 | 1,013,580 | +0.15(+0.53%) |
May 14, 2024 | 28.22 | 28.28 | 28.19 | 28.27 | 1,330,582 | +0.07(+0.25%) |
May 13, 2024 | 28.24 | 28.25 | 28.17 | 28.20 | 1,257,789 | +0.00(+0.00%) |
May 10, 2024 | 28.21 | 28.26 | 28.16 | 28.20 | 805,815 | +0.04(+0.14%) |
May 09, 2024 | 28.11 | 28.17 | 28.07 | 28.16 | 1,038,486 | +0.07(+0.25%) |
May 08, 2024 | 28.06 | 28.11 | 28.00 | 28.09 | 1,144,117 | +0.00(+0.00%) |
May 07, 2024 | 28.08 | 28.11 | 28.04 | 28.09 | 913,608 | +0.03(+0.11%) |
May 06, 2024 | 27.95 | 28.06 | 27.94 | 28.06 | 1,066,420 | +0.15(+0.54%) |
May 03, 2024 | 27.88 | 27.93 | 27.83 | 27.91 | 769,947 | +0.20(+0.72%) |
May 02, 2024 | 27.68 | 27.73 | 27.54 | 27.71 | 926,836 | +0.17(+0.62%) |