Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 29.18 | 29.24 | 29.18 | 29.24 | 3,911 | +0.15(+0.51%) |
Jul 19, 2024 | 29.16 | 29.16 | 29.04 | 29.09 | 5,552 | -0.07(-0.23%) |
Jul 18, 2024 | 29.32 | 29.32 | 29.16 | 29.16 | 3,625 | -0.13(-0.45%) |
Jul 17, 2024 | 29.32 | 29.32 | 29.26 | 29.29 | 5,076 | -0.16(-0.54%) |
Jul 16, 2024 | 29.43 | 29.45 | 29.42 | 29.45 | 6,103 | +0.09(+0.30%) |
Jul 15, 2024 | 29.41 | 29.46 | 29.36 | 29.36 | 3,122 | +0.02(+0.06%) |
Jul 12, 2024 | 29.36 | 29.43 | 29.34 | 29.34 | 4,445 | +0.05(+0.18%) |
Jul 11, 2024 | 29.40 | 29.40 | 29.24 | 29.29 | 5,825 | -0.09(-0.32%) |
Jul 10, 2024 | 29.24 | 29.44 | 29.24 | 29.38 | 49,182 | +0.13(+0.44%) |
Jul 09, 2024 | 29.28 | 29.28 | 29.26 | 29.26 | 477 | +0.04(+0.14%) |
Jul 08, 2024 | 29.17 | 29.26 | 29.17 | 29.21 | 2,836 | +0.01(+0.02%) |
Jul 05, 2024 | 29.13 | 29.22 | 29.13 | 29.21 | 1,320 | +0.10(+0.34%) |
Jul 03, 2024 | 29.02 | 29.11 | 29.02 | 29.11 | 236 | +0.08(+0.29%) |
Jul 02, 2024 | 28.97 | 29.03 | 28.97 | 29.02 | 8,752 | +0.08(+0.28%) |
Jul 01, 2024 | 29.29 | 29.29 | 28.89 | 28.94 | 19,265 | -0.02(-0.07%) |
Jun 28, 2024 | 29.09 | 29.12 | 28.96 | 28.96 | 20,727 | -0.02(-0.06%) |
Jun 27, 2024 | 28.98 | 29.01 | 28.97 | 28.98 | 3,249 | +0.01(+0.03%) |
Jun 26, 2024 | 28.93 | 28.97 | 28.88 | 28.97 | 2,665 | +0.06(+0.19%) |
Jun 25, 2024 | 28.85 | 28.92 | 28.85 | 28.92 | 931 | +0.08(+0.29%) |
Jun 24, 2024 | 28.90 | 28.93 | 28.83 | 28.83 | 18,600 | -0.03(-0.09%) |
Jun 21, 2024 | 28.83 | 28.87 | 28.83 | 28.86 | 4,406 | -0.02(-0.06%) |
Jun 20, 2024 | 28.93 | 28.95 | 28.82 | 28.88 | 6,067 | -0.02(-0.08%) |
Jun 18, 2024 | 28.95 | 28.95 | 28.85 | 28.90 | 2,107 | +0.02(+0.07%) |
Jun 17, 2024 | 28.74 | 28.88 | 28.73 | 28.88 | 5,602 | +0.17(+0.60%) |
Jun 14, 2024 | 28.65 | 28.71 | 28.65 | 28.71 | 1,926 | -0.01(-0.05%) |
Jun 13, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 19 | +0.03(+0.12%) |
Jun 12, 2024 | 28.68 | 28.72 | 28.66 | 28.69 | 6,219 | +0.20(+0.72%) |
Jun 11, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 379 | +0.05(+0.18%) |
Jun 10, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 507 | +0.03(+0.10%) |
Jun 07, 2024 | 28.41 | 28.41 | 28.40 | 28.40 | 975 | +0.00(+0.00%) |
Jun 06, 2024 | 28.40 | 28.42 | 28.40 | 28.40 | 1,181 | +0.00(+0.00%) |
Jun 05, 2024 | 28.32 | 28.40 | 28.32 | 28.40 | 627 | +0.21(+0.75%) |
Jun 04, 2024 | 28.13 | 28.19 | 28.11 | 28.19 | 452 | +0.05(+0.18%) |
Jun 03, 2024 | 28.14 | 28.14 | 28.11 | 28.14 | 795 | +0.01(+0.04%) |
May 31, 2024 | 27.98 | 28.13 | 27.90 | 28.13 | 1,541 | +0.13(+0.45%) |
May 30, 2024 | 28.06 | 28.06 | 28.00 | 28.00 | 737 | -0.10(-0.36%) |
May 29, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 117 | -0.11(-0.38%) |
May 28, 2024 | 28.21 | 28.22 | 28.21 | 28.21 | 549 | -0.00(-0.01%) |
May 24, 2024 | 28.19 | 28.24 | 28.19 | 28.21 | 310 | +0.12(+0.41%) |
May 23, 2024 | 28.24 | 28.24 | 28.09 | 28.09 | 2,416 | -0.12(-0.42%) |
May 22, 2024 | 28.28 | 28.28 | 28.19 | 28.21 | 26,019 | -0.05(-0.19%) |
May 21, 2024 | 28.17 | 28.27 | 28.17 | 28.27 | 822 | +0.05(+0.19%) |
May 20, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 9 | +0.02(+0.08%) |
May 17, 2024 | 28.18 | 28.19 | 28.18 | 28.19 | 20,008 | +0.00(+0.01%) |
May 16, 2024 | 28.22 | 28.27 | 28.17 | 28.19 | 6,896 | -0.01(-0.02%) |
May 15, 2024 | 28.08 | 28.19 | 28.05 | 28.19 | 2,714 | +0.17(+0.62%) |
May 14, 2024 | 27.98 | 28.02 | 27.91 | 28.02 | 26,907 | +0.09(+0.31%) |
May 13, 2024 | 27.95 | 27.98 | 27.89 | 27.93 | 1,081 | -0.01(-0.03%) |
May 10, 2024 | 27.91 | 27.94 | 27.91 | 27.94 | 177 | +0.03(+0.12%) |
May 09, 2024 | 27.90 | 27.92 | 27.87 | 27.91 | 10,975 | +0.06(+0.23%) |
May 08, 2024 | 27.84 | 27.85 | 27.84 | 27.84 | 10,264 | +0.01(+0.04%) |
May 07, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 1 | +0.04(+0.13%) |
May 06, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 157 | +0.14(+0.52%) |
May 03, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 207 | +0.21(+0.77%) |
May 02, 2024 | 27.38 | 27.44 | 27.38 | 27.44 | 495 | +0.12(+0.45%) |