Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 30.25 | 30.25 | 29.80 | 29.87 | 100,906 | +0.09(+0.30%) |
Jul 19, 2024 | 29.77 | 29.77 | 29.73 | 29.77 | 1,839 | -0.04(-0.13%) |
Jul 18, 2024 | 29.78 | 29.82 | 29.77 | 29.81 | 1,542 | -0.03(-0.09%) |
Jul 17, 2024 | 29.90 | 29.90 | 29.83 | 29.84 | 18,481 | -0.11(-0.35%) |
Jul 16, 2024 | 29.76 | 29.95 | 29.76 | 29.95 | 5,957 | +0.05(+0.17%) |
Jul 15, 2024 | 29.92 | 29.92 | 29.88 | 29.89 | 3,192 | -0.01(-0.04%) |
Jul 12, 2024 | 29.89 | 29.93 | 29.89 | 29.90 | 2,293 | +0.05(+0.17%) |
Jul 11, 2024 | 29.87 | 29.87 | 29.81 | 29.85 | 4,134 | -0.04(-0.13%) |
Jul 10, 2024 | 29.80 | 29.89 | 29.80 | 29.89 | 1,352 | +0.06(+0.20%) |
Jul 09, 2024 | 29.82 | 29.87 | 29.82 | 29.83 | 1,948 | +0.01(+0.02%) |
Jul 08, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 2,038 | +0.01(+0.04%) |
Jul 05, 2024 | 29.84 | 29.84 | 29.76 | 29.81 | 15,347 | +0.05(+0.16%) |
Jul 03, 2024 | 29.80 | 29.80 | 29.71 | 29.76 | 775 | +0.03(+0.12%) |
Jul 02, 2024 | 29.66 | 29.73 | 29.66 | 29.73 | 1,420 | +0.05(+0.17%) |
Jul 01, 2024 | 29.63 | 29.69 | 29.63 | 29.68 | 3,156 | +0.05(+0.15%) |
Jun 28, 2024 | 29.69 | 29.72 | 29.63 | 29.63 | 1,356,582 | -0.03(-0.08%) |
Jun 27, 2024 | 29.62 | 29.69 | 29.62 | 29.66 | 8,816 | +0.01(+0.03%) |
Jun 26, 2024 | 29.62 | 29.67 | 29.58 | 29.65 | 5,161 | +0.02(+0.07%) |
Jun 25, 2024 | 29.58 | 29.65 | 29.57 | 29.63 | 7,621 | +0.08(+0.26%) |
Jun 24, 2024 | 29.61 | 29.62 | 29.55 | 29.55 | 120,798 | -0.06(-0.19%) |
Jun 21, 2024 | 29.62 | 29.66 | 29.57 | 29.61 | 7,213 | +0.02(+0.06%) |
Jun 20, 2024 | 29.66 | 29.66 | 29.51 | 29.59 | 14,656 | -0.05(-0.16%) |
Jun 18, 2024 | 29.53 | 29.66 | 29.53 | 29.64 | 7,768 | +0.03(+0.08%) |
Jun 17, 2024 | 29.57 | 29.64 | 29.55 | 29.61 | 7,549 | +0.06(+0.22%) |
Jun 14, 2024 | 29.54 | 29.59 | 29.50 | 29.55 | 7,781 | +0.02(+0.07%) |
Jun 13, 2024 | 29.51 | 29.55 | 29.49 | 29.53 | 5,980 | -0.02(-0.08%) |
Jun 12, 2024 | 29.50 | 29.60 | 29.48 | 29.55 | 20,382 | +0.11(+0.37%) |
Jun 11, 2024 | 29.36 | 29.47 | 29.36 | 29.44 | 6,240 | +0.00(+0.02%) |
Jun 10, 2024 | 29.37 | 29.45 | 29.35 | 29.44 | 5,307 | +0.02(+0.07%) |
Jun 07, 2024 | 29.40 | 29.47 | 29.36 | 29.41 | 8,045 | -0.02(-0.06%) |
Jun 06, 2024 | 29.41 | 29.45 | 29.35 | 29.43 | 3,138,343 | +0.02(+0.08%) |
Jun 05, 2024 | 29.31 | 29.43 | 29.29 | 29.41 | 21,191 | +0.09(+0.32%) |
Jun 04, 2024 | 29.26 | 29.32 | 29.23 | 29.32 | 12,149 | +0.02(+0.07%) |
Jun 03, 2024 | 29.28 | 29.33 | 29.20 | 29.29 | 23,022 | +0.02(+0.08%) |
May 31, 2024 | 29.17 | 29.27 | 29.11 | 29.27 | 36,986 | +0.10(+0.33%) |
May 30, 2024 | 29.19 | 29.24 | 29.14 | 29.17 | 13,782 | -0.05(-0.16%) |
May 29, 2024 | 29.50 | 29.50 | 29.21 | 29.22 | 33,497 | -0.07(-0.22%) |
May 28, 2024 | 29.33 | 29.33 | 29.25 | 29.29 | 10,384 | +0.00(+0.00%) |
May 24, 2024 | 29.27 | 29.32 | 29.23 | 29.28 | 11,812 | +0.08(+0.28%) |
May 23, 2024 | 29.26 | 29.29 | 29.16 | 29.20 | 16,007 | -0.05(-0.18%) |
May 22, 2024 | 29.29 | 29.32 | 29.24 | 29.26 | 8,338 | -0.03(-0.10%) |
May 21, 2024 | 29.21 | 29.32 | 29.21 | 29.29 | 55,288 | +0.02(+0.07%) |
May 20, 2024 | 29.24 | 29.32 | 29.24 | 29.26 | 15,386 | +0.02(+0.05%) |
May 17, 2024 | 29.23 | 29.26 | 29.21 | 29.25 | 14,147 | -0.03(-0.09%) |
May 16, 2024 | 29.26 | 29.29 | 29.19 | 29.28 | 70,627 | +0.02(+0.05%) |
May 15, 2024 | 29.12 | 29.28 | 29.12 | 29.26 | 22,532 | +0.14(+0.47%) |
May 14, 2024 | 28.92 | 29.12 | 28.92 | 29.12 | 13,421 | +0.05(+0.18%) |
May 13, 2024 | 29.24 | 29.24 | 29.01 | 29.07 | 38,747 | +0.02(+0.06%) |
May 10, 2024 | 29.03 | 29.09 | 29.02 | 29.05 | 14,068 | +0.03(+0.09%) |
May 09, 2024 | 28.93 | 29.07 | 28.93 | 29.03 | 14,246 | +0.07(+0.26%) |
May 08, 2024 | 28.91 | 28.99 | 28.90 | 28.95 | 9,505 | -0.01(-0.03%) |
May 07, 2024 | 28.92 | 28.99 | 28.91 | 28.96 | 10,952 | +0.00(+0.00%) |
May 06, 2024 | 28.88 | 28.96 | 28.87 | 28.96 | 12,064 | +0.12(+0.43%) |
May 03, 2024 | 28.81 | 28.88 | 28.81 | 28.84 | 12,553 | +0.16(+0.57%) |
May 02, 2024 | 28.59 | 28.72 | 28.58 | 28.67 | 11,254 | +0.08(+0.27%) |