Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 29.70 | 29.75 | 29.69 | 29.75 | 3,397 | +0.05(+0.19%) |
Jul 19, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 100 | -0.07(-0.22%) |
Jul 18, 2024 | 29.80 | 29.84 | 29.71 | 29.77 | 1,773 | -0.05(-0.15%) |
Jul 17, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 79 | -0.11(-0.36%) |
Jul 16, 2024 | 29.74 | 29.92 | 29.74 | 29.92 | 402 | +0.47(+1.58%) |
Jul 15, 2024 | 29.36 | 29.61 | 29.36 | 29.45 | 31,210 | +0.21(+0.73%) |
Jul 12, 2024 | 29.23 | 29.32 | 29.23 | 29.24 | 1,595 | +0.16(+0.54%) |
Jul 11, 2024 | 28.96 | 29.09 | 28.96 | 29.08 | 2,215 | +0.29(+0.99%) |
Jul 10, 2024 | 28.59 | 28.80 | 28.59 | 28.80 | 5,023 | +0.21(+0.73%) |
Jul 09, 2024 | 28.55 | 28.60 | 28.54 | 28.59 | 8,826 | +0.03(+0.11%) |
Jul 08, 2024 | 28.54 | 28.56 | 28.52 | 28.56 | 641 | +0.08(+0.28%) |
Jul 05, 2024 | 28.18 | 28.49 | 28.18 | 28.48 | 536 | +0.01(+0.02%) |
Jul 03, 2024 | 28.47 | 28.53 | 28.47 | 28.47 | 14,966 | +0.05(+0.19%) |
Jul 02, 2024 | 28.40 | 28.43 | 28.40 | 28.42 | 202 | +0.10(+0.35%) |
Jul 01, 2024 | 28.35 | 28.35 | 28.28 | 28.32 | 5,027 | +0.01(+0.05%) |
Jun 28, 2024 | 28.01 | 28.40 | 28.01 | 28.31 | 6,688 | +0.03(+0.10%) |
Jun 27, 2024 | 28.26 | 28.30 | 28.26 | 28.28 | 1,303 | +0.02(+0.06%) |
Jun 26, 2024 | 28.24 | 28.28 | 28.21 | 28.26 | 3,248 | +0.01(+0.05%) |
Jun 25, 2024 | 28.25 | 28.25 | 28.20 | 28.25 | 1,730 | +0.02(+0.07%) |
Jun 24, 2024 | 28.20 | 28.36 | 28.18 | 28.23 | 69,016 | +0.06(+0.23%) |
Jun 21, 2024 | 28.20 | 28.20 | 28.13 | 28.16 | 31,800 | +0.01(+0.02%) |
Jun 20, 2024 | 28.14 | 28.17 | 28.12 | 28.16 | 2,296 | +0.02(+0.07%) |
Jun 18, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 166 | -0.01(-0.04%) |
Jun 17, 2024 | 28.15 | 28.15 | 28.11 | 28.14 | 1,061 | +0.04(+0.12%) |
Jun 14, 2024 | 28.14 | 28.14 | 28.11 | 28.11 | 1,624 | -0.05(-0.16%) |
Jun 13, 2024 | 28.15 | 28.16 | 28.15 | 28.16 | 2,476 | +0.05(+0.16%) |
Jun 12, 2024 | 28.10 | 28.14 | 28.10 | 28.11 | 3,411 | -0.03(-0.09%) |
Jun 11, 2024 | 28.10 | 28.14 | 28.10 | 28.14 | 4,642 | +0.07(+0.23%) |
Jun 10, 2024 | 28.09 | 28.10 | 28.07 | 28.07 | 7,156 | +0.01(+0.04%) |
Jun 07, 2024 | 28.03 | 28.09 | 28.03 | 28.06 | 4,633 | +0.00(+0.00%) |
Jun 06, 2024 | 28.09 | 28.09 | 28.06 | 28.06 | 317 | +0.00(+0.01%) |
Jun 05, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 14 | +0.03(+0.09%) |
Jun 04, 2024 | 27.99 | 28.03 | 27.99 | 28.03 | 604 | +0.01(+0.04%) |
Jun 03, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 2 | +0.01(+0.04%) |
May 31, 2024 | 28.02 | 28.02 | 27.95 | 28.01 | 2,360 | +0.02(+0.07%) |
May 30, 2024 | 27.97 | 27.99 | 27.97 | 27.99 | 389 | -0.01(-0.04%) |
May 29, 2024 | 28.04 | 28.04 | 27.97 | 28.00 | 5,394 | -0.01(-0.04%) |
May 28, 2024 | 28.00 | 28.01 | 27.99 | 28.01 | 1,301 | +0.02(+0.08%) |
May 24, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 100 | +0.02(+0.07%) |
May 23, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 21 | +0.01(+0.04%) |
May 22, 2024 | 27.94 | 27.96 | 27.92 | 27.96 | 3,694 | +0.00(+0.00%) |
May 21, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 194 | +0.01(+0.04%) |
May 20, 2024 | 27.95 | 27.97 | 27.93 | 27.95 | 2,232 | +0.02(+0.07%) |
May 17, 2024 | 27.93 | 27.95 | 27.93 | 27.93 | 790 | +0.00(+0.00%) |
May 16, 2024 | 27.94 | 27.97 | 27.92 | 27.93 | 801 | -0.01(-0.04%) |
May 15, 2024 | 27.93 | 27.95 | 27.93 | 27.94 | 556 | +0.04(+0.14%) |
May 14, 2024 | 27.86 | 27.90 | 27.86 | 27.90 | 542 | +0.02(+0.07%) |
May 13, 2024 | 27.88 | 27.88 | 27.86 | 27.88 | 277 | +0.00(+0.02%) |
May 10, 2024 | 27.88 | 27.91 | 27.86 | 27.88 | 1,388 | +0.00(+0.02%) |
May 09, 2024 | 27.84 | 27.89 | 27.84 | 27.87 | 2,889 | +0.03(+0.12%) |
May 08, 2024 | 27.84 | 27.86 | 27.83 | 27.84 | 3,913 | -0.00(-0.02%) |
May 07, 2024 | 27.86 | 27.86 | 27.84 | 27.84 | 293 | +0.02(+0.07%) |
May 06, 2024 | 27.77 | 27.82 | 27.77 | 27.82 | 4,990 | +0.08(+0.28%) |
May 03, 2024 | 27.73 | 27.76 | 27.72 | 27.74 | 717 | +0.12(+0.44%) |
May 02, 2024 | 27.61 | 27.65 | 27.61 | 27.62 | 739 | +0.03(+0.11%) |