Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 29.58 | 29.82 | 29.57 | 29.67 | 17,082 | +0.41(+1.40%) |
Jul 25, 2024 | 29.35 | 29.67 | 29.26 | 29.26 | 27,805 | -0.13(-0.44%) |
Jul 24, 2024 | 29.88 | 29.88 | 29.39 | 29.39 | 66,246 | -0.83(-2.75%) |
Jul 23, 2024 | 30.40 | 30.45 | 30.22 | 30.22 | 23,317 | +0.04(+0.13%) |
Jul 22, 2024 | 30.10 | 30.21 | 30.01 | 30.18 | 35,397 | +0.42(+1.41%) |
Jul 19, 2024 | 29.88 | 30.01 | 29.76 | 29.76 | 3,940 | -0.13(-0.44%) |
Jul 18, 2024 | 30.19 | 30.19 | 29.75 | 29.89 | 21,176 | -0.20(-0.66%) |
Jul 17, 2024 | 30.32 | 30.32 | 30.09 | 30.09 | 41,087 | -0.61(-1.99%) |
Jul 16, 2024 | 30.55 | 30.70 | 30.55 | 30.70 | 31,484 | +0.23(+0.77%) |
Jul 15, 2024 | 30.61 | 30.67 | 30.43 | 30.47 | 35,803 | +0.02(+0.06%) |
Jul 12, 2024 | 30.29 | 30.59 | 30.29 | 30.45 | 23,390 | +0.26(+0.86%) |
Jul 11, 2024 | 30.43 | 30.43 | 30.13 | 30.19 | 27,461 | -0.20(-0.66%) |
Jul 10, 2024 | 30.18 | 30.40 | 30.11 | 30.39 | 45,703 | +0.30(+1.00%) |
Jul 09, 2024 | 30.17 | 30.19 | 30.09 | 30.09 | 45,989 | -0.17(-0.56%) |
Jul 08, 2024 | 30.27 | 30.32 | 30.21 | 30.26 | 22,873 | -0.07(-0.23%) |
Jul 05, 2024 | 30.12 | 30.33 | 30.12 | 30.33 | 28,215 | +0.23(+0.76%) |
Jul 03, 2024 | 30.06 | 30.10 | 30.04 | 30.10 | 19,557 | +0.07(+0.23%) |
Jul 02, 2024 | 29.80 | 30.06 | 29.80 | 30.03 | 22,911 | +0.14(+0.47%) |
Jul 01, 2024 | 29.78 | 29.89 | 29.73 | 29.89 | 49,975 | +0.16(+0.54%) |
Jun 28, 2024 | 30.05 | 30.08 | 29.73 | 29.73 | 32,083 | -0.21(-0.70%) |
Jun 27, 2024 | 29.79 | 29.95 | 29.79 | 29.94 | 45,424 | +0.16(+0.54%) |
Jun 26, 2024 | 29.76 | 29.85 | 29.74 | 29.78 | 24,529 | -0.12(-0.40%) |
Jun 25, 2024 | 29.89 | 29.91 | 29.79 | 29.90 | 68,334 | +0.05(+0.17%) |
Jun 24, 2024 | 29.98 | 29.98 | 29.85 | 29.85 | 96,552 | +0.06(+0.20%) |
Jun 21, 2024 | 29.71 | 29.87 | 29.70 | 29.79 | 83,418 | +0.02(+0.07%) |
Jun 20, 2024 | 29.79 | 29.82 | 29.73 | 29.77 | 62,028 | -0.02(-0.07%) |
Jun 18, 2024 | 29.79 | 29.84 | 29.75 | 29.79 | 47,073 | +0.04(+0.13%) |
Jun 17, 2024 | 29.57 | 29.83 | 29.57 | 29.75 | 38,991 | +0.10(+0.35%) |
Jun 14, 2024 | 29.56 | 29.65 | 29.56 | 29.65 | 55,541 | -0.00(-0.01%) |
Jun 13, 2024 | 29.63 | 29.67 | 29.62 | 29.65 | 3,231 | -0.10(-0.34%) |
Jun 12, 2024 | 29.77 | 29.87 | 29.59 | 29.75 | 32,513 | +0.39(+1.33%) |
Jun 11, 2024 | 29.15 | 29.36 | 29.12 | 29.36 | 41,441 | +0.06(+0.21%) |
Jun 10, 2024 | 29.11 | 29.30 | 29.11 | 29.30 | 16,405 | +0.12(+0.42%) |
Jun 07, 2024 | 29.24 | 29.29 | 29.18 | 29.18 | 24,187 | -0.01(-0.03%) |
Jun 06, 2024 | 29.31 | 29.33 | 29.16 | 29.18 | 27,353 | -0.16(-0.53%) |
Jun 05, 2024 | 29.06 | 29.34 | 29.06 | 29.34 | 27,673 | +0.18(+0.62%) |
Jun 04, 2024 | 28.88 | 29.16 | 28.80 | 29.16 | 46,487 | +0.26(+0.90%) |
Jun 03, 2024 | 28.91 | 28.91 | 28.67 | 28.90 | 23,526 | -0.08(-0.28%) |
May 31, 2024 | 28.75 | 28.98 | 28.59 | 28.98 | 51,947 | +0.00(+0.00%) |
May 30, 2024 | 29.05 | 29.07 | 28.95 | 28.98 | 33,887 | -0.26(-0.89%) |
May 29, 2024 | 29.28 | 29.30 | 29.22 | 29.24 | 29,012 | -0.15(-0.53%) |
May 28, 2024 | 29.48 | 29.50 | 29.34 | 29.39 | 21,517 | -0.23(-0.76%) |
May 24, 2024 | 29.60 | 29.73 | 29.60 | 29.62 | 42,394 | +0.19(+0.65%) |
May 23, 2024 | 29.62 | 29.65 | 29.39 | 29.43 | 20,002 | -0.14(-0.47%) |
May 22, 2024 | 29.67 | 29.67 | 29.54 | 29.57 | 41,232 | +0.00(+0.00%) |
May 21, 2024 | 29.48 | 29.59 | 29.43 | 29.57 | 24,937 | +0.04(+0.14%) |
May 20, 2024 | 29.64 | 29.65 | 29.52 | 29.53 | 44,653 | -0.02(-0.07%) |
May 17, 2024 | 29.53 | 29.56 | 29.52 | 29.55 | 38,497 | +0.10(+0.34%) |
May 16, 2024 | 29.56 | 29.57 | 29.45 | 29.45 | 41,526 | +0.04(+0.14%) |
May 15, 2024 | 29.30 | 29.57 | 29.30 | 29.41 | 59,139 | +0.32(+1.10%) |
May 14, 2024 | 28.98 | 29.09 | 28.92 | 29.09 | 9,707 | +0.09(+0.31%) |
May 13, 2024 | 29.02 | 29.02 | 28.97 | 29.00 | 24,517 | +0.02(+0.07%) |
May 10, 2024 | 28.95 | 29.00 | 28.92 | 28.98 | 25,670 | +0.11(+0.38%) |
May 09, 2024 | 28.74 | 28.87 | 28.74 | 28.87 | 45,945 | +0.23(+0.80%) |
May 08, 2024 | 28.53 | 28.64 | 28.53 | 28.64 | 33,054 | +0.05(+0.18%) |
May 07, 2024 | 28.62 | 28.68 | 28.59 | 28.59 | 48,453 | +0.17(+0.59%) |
May 06, 2024 | 28.20 | 28.42 | 28.20 | 28.42 | 54,319 | +0.34(+1.22%) |
May 03, 2024 | 27.95 | 28.10 | 27.92 | 28.08 | 33,924 | +0.28(+1.01%) |
May 02, 2024 | 27.63 | 27.85 | 27.63 | 27.80 | 35,922 | +0.18(+0.65%) |