Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 29.00 | 29.08 | 28.97 | 29.00 | 2,953 | -0.03(-0.12%) |
Jul 26, 2024 | 28.93 | 29.04 | 28.93 | 29.04 | 2,175 | +0.29(+1.01%) |
Jul 25, 2024 | 28.88 | 28.89 | 28.75 | 28.75 | 3,014 | +0.11(+0.37%) |
Jul 24, 2024 | 28.92 | 28.97 | 28.64 | 28.64 | 6,615 | -0.03(-0.11%) |
Jul 23, 2024 | 28.73 | 28.79 | 28.53 | 28.67 | 11,486 | -0.35(-1.19%) |
Jul 22, 2024 | 29.05 | 29.08 | 28.91 | 29.02 | 6,186 | +0.22(+0.78%) |
Jul 19, 2024 | 28.84 | 28.88 | 28.78 | 28.79 | 1,555 | -0.02(-0.07%) |
Jul 18, 2024 | 29.14 | 29.16 | 28.81 | 28.81 | 2,074 | -0.34(-1.15%) |
Jul 17, 2024 | 28.88 | 29.23 | 28.88 | 29.15 | 1,780 | -0.15(-0.51%) |
Jul 16, 2024 | 29.21 | 29.30 | 29.21 | 29.30 | 1,155 | +0.19(+0.65%) |
Jul 15, 2024 | 29.12 | 29.13 | 29.10 | 29.11 | 3,440 | +0.02(+0.05%) |
Jul 12, 2024 | 29.08 | 29.09 | 29.07 | 29.09 | 1,237 | +0.34(+1.18%) |
Jul 11, 2024 | 28.89 | 28.90 | 28.76 | 28.76 | 3,132 | +0.17(+0.58%) |
Jul 10, 2024 | 28.52 | 28.67 | 28.43 | 28.59 | 4,527 | +0.11(+0.39%) |
Jul 09, 2024 | 28.36 | 28.66 | 28.35 | 28.48 | 7,083 | -0.04(-0.15%) |
Jul 08, 2024 | 28.73 | 28.73 | 28.18 | 28.52 | 18,226 | +0.03(+0.11%) |
Jul 05, 2024 | 29.21 | 29.21 | 28.49 | 28.49 | 4,953 | -0.31(-1.08%) |
Jul 03, 2024 | 28.92 | 28.92 | 28.38 | 28.80 | 9,896 | +0.24(+0.85%) |
Jul 02, 2024 | 28.77 | 28.77 | 28.39 | 28.56 | 3,995 | -0.06(-0.21%) |
Jul 01, 2024 | 28.66 | 28.84 | 28.62 | 28.62 | 3,923 | +0.15(+0.53%) |
Jun 28, 2024 | 28.52 | 28.52 | 28.47 | 28.47 | 1,444 | -0.03(-0.12%) |
Jun 27, 2024 | 28.44 | 28.69 | 28.37 | 28.50 | 16,980 | +0.20(+0.69%) |
Jun 26, 2024 | 28.42 | 28.44 | 28.31 | 28.31 | 8,392 | -0.19(-0.68%) |
Jun 25, 2024 | 28.94 | 28.94 | 28.43 | 28.50 | 11,360 | -0.14(-0.48%) |
Jun 24, 2024 | 28.60 | 28.64 | 28.60 | 28.64 | 1,576 | +0.16(+0.57%) |
Jun 21, 2024 | 28.50 | 28.50 | 28.44 | 28.48 | 1,671 | -0.10(-0.35%) |
Jun 20, 2024 | 28.56 | 28.58 | 28.52 | 28.58 | 1,578 | +0.08(+0.27%) |
Jun 18, 2024 | 28.22 | 28.53 | 28.22 | 28.50 | 5,082 | +0.31(+1.11%) |
Jun 17, 2024 | 28.22 | 28.29 | 28.19 | 28.19 | 6,778 | +0.06(+0.20%) |
Jun 14, 2024 | 28.27 | 28.27 | 27.92 | 28.13 | 5,334 | -0.10(-0.34%) |
Jun 13, 2024 | 28.41 | 28.41 | 28.03 | 28.23 | 5,731 | -0.20(-0.72%) |
Jun 12, 2024 | 29.58 | 29.58 | 28.35 | 28.43 | 2,883 | +0.29(+1.02%) |
Jun 11, 2024 | 28.37 | 28.43 | 28.15 | 28.15 | 8,874 | -0.34(-1.18%) |
Jun 10, 2024 | 28.52 | 28.56 | 28.40 | 28.48 | 52,611 | +0.20(+0.70%) |
Jun 07, 2024 | 28.66 | 28.66 | 28.23 | 28.28 | 2,582 | -0.33(-1.16%) |
Jun 06, 2024 | 28.96 | 28.96 | 28.59 | 28.62 | 2,739 | +0.12(+0.43%) |
Jun 05, 2024 | 28.30 | 28.60 | 28.30 | 28.49 | 4,407 | +0.01(+0.05%) |
Jun 04, 2024 | 28.57 | 28.57 | 28.48 | 28.48 | 1,657 | -0.11(-0.39%) |
Jun 03, 2024 | 28.66 | 28.72 | 28.53 | 28.59 | 13,677 | -0.07(-0.24%) |
May 31, 2024 | 28.54 | 28.66 | 28.52 | 28.66 | 3,299 | +0.11(+0.40%) |
May 30, 2024 | 28.72 | 28.72 | 28.52 | 28.55 | 3,872 | -0.07(-0.26%) |
May 29, 2024 | 28.50 | 28.62 | 28.50 | 28.62 | 2,034 | -0.05(-0.17%) |
May 28, 2024 | 28.75 | 28.82 | 28.67 | 28.67 | 2,118 | +0.08(+0.28%) |
May 24, 2024 | 28.62 | 28.65 | 28.39 | 28.59 | 4,637 | +0.05(+0.19%) |
May 23, 2024 | 28.78 | 28.79 | 28.53 | 28.54 | 4,470 | -0.16(-0.55%) |
May 22, 2024 | 28.84 | 28.84 | 28.70 | 28.70 | 4,314 | -0.22(-0.75%) |
May 21, 2024 | 28.95 | 28.97 | 28.91 | 28.91 | 3,469 | +0.07(+0.23%) |
May 20, 2024 | 28.64 | 28.90 | 28.64 | 28.85 | 2,808 | -0.00(-0.01%) |
May 17, 2024 | 28.72 | 28.88 | 28.66 | 28.85 | 3,551 | +0.22(+0.75%) |
May 16, 2024 | 28.65 | 28.65 | 28.62 | 28.64 | 4,343 | -0.02(-0.06%) |
May 15, 2024 | 28.52 | 28.66 | 28.52 | 28.65 | 2,061 | +0.16(+0.56%) |
May 14, 2024 | 28.47 | 28.49 | 28.44 | 28.49 | 1,248 | +0.02(+0.05%) |
May 13, 2024 | 28.48 | 28.50 | 28.48 | 28.48 | 1,916 | -0.04(-0.15%) |
May 10, 2024 | 28.51 | 28.52 | 28.48 | 28.52 | 1,976 | -0.02(-0.08%) |
May 09, 2024 | 28.54 | 28.58 | 28.54 | 28.54 | 3,512 | +0.02(+0.07%) |
May 08, 2024 | 28.54 | 28.56 | 28.52 | 28.52 | 3,563 | -0.10(-0.35%) |
May 07, 2024 | 28.55 | 28.62 | 28.52 | 28.62 | 3,481 | -0.03(-0.10%) |
May 06, 2024 | 28.39 | 28.68 | 28.39 | 28.65 | 3,619 | +0.21(+0.72%) |
May 03, 2024 | 28.40 | 28.49 | 28.39 | 28.45 | 6,893 | +0.15(+0.53%) |
May 02, 2024 | 28.19 | 28.33 | 28.11 | 28.29 | 7,883 | +0.28(+1.00%) |