Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 28.80 | 28.80 | 28.53 | 28.66 | 1,991 | -0.06(-0.20%) |
Jul 17, 2024 | 28.81 | 28.81 | 28.72 | 28.72 | 1,584 | -1.13(-3.78%) |
Jul 16, 2024 | 29.79 | 29.85 | 29.77 | 29.85 | 891 | -0.03(-0.10%) |
Jul 15, 2024 | 30.05 | 30.05 | 29.81 | 29.88 | 2,757 | +0.08(+0.25%) |
Jul 12, 2024 | 30.14 | 30.14 | 29.77 | 29.80 | 348 | +0.17(+0.56%) |
Jul 11, 2024 | 29.62 | 29.68 | 29.60 | 29.64 | 1,754 | -0.71(-2.34%) |
Jul 10, 2024 | 30.11 | 30.35 | 30.11 | 30.35 | 1,928 | +0.42(+1.39%) |
Jul 09, 2024 | 29.90 | 29.95 | 29.90 | 29.93 | 1,615 | -0.05(-0.17%) |
Jul 08, 2024 | 29.88 | 29.98 | 29.88 | 29.98 | 1,911 | +0.17(+0.58%) |
Jul 05, 2024 | 29.80 | 29.81 | 29.78 | 29.81 | 503 | +0.23(+0.78%) |
Jul 03, 2024 | 29.25 | 29.58 | 29.25 | 29.58 | 305 | +0.33(+1.14%) |
Jul 02, 2024 | 29.06 | 29.27 | 29.06 | 29.24 | 1,128 | +0.18(+0.61%) |
Jul 01, 2024 | 28.76 | 29.07 | 28.76 | 29.07 | 3,449 | +0.27(+0.95%) |
Jun 28, 2024 | 29.18 | 29.18 | 28.73 | 28.79 | 1,231 | -0.02(-0.05%) |
Jun 27, 2024 | 28.45 | 28.96 | 28.45 | 28.81 | 3,544 | +0.05(+0.17%) |
Jun 26, 2024 | 28.71 | 28.77 | 28.65 | 28.76 | 3,348 | +0.03(+0.09%) |
Jun 25, 2024 | 28.42 | 28.73 | 28.42 | 28.73 | 5,962 | +0.52(+1.86%) |
Jun 24, 2024 | 28.59 | 28.59 | 28.21 | 28.21 | 2,798 | -0.64(-2.21%) |
Jun 21, 2024 | 28.90 | 28.90 | 28.82 | 28.85 | 7,750 | -0.13(-0.46%) |
Jun 20, 2024 | 29.35 | 29.36 | 28.95 | 28.98 | 31,894 | -0.34(-1.16%) |
Jun 18, 2024 | 29.33 | 29.34 | 29.25 | 29.32 | 88,626 | +0.05(+0.17%) |
Jun 17, 2024 | 29.03 | 29.38 | 29.03 | 29.27 | 635 | +0.15(+0.53%) |
Jun 14, 2024 | 29.12 | 29.16 | 29.11 | 29.12 | 771 | +0.01(+0.03%) |
Jun 13, 2024 | 29.09 | 29.11 | 29.03 | 29.11 | 5,577 | +0.14(+0.50%) |
Jun 12, 2024 | 28.95 | 29.16 | 28.89 | 28.96 | 9,300 | +0.29(+1.00%) |
Jun 11, 2024 | 28.40 | 28.68 | 28.40 | 28.68 | 17,649 | +0.09(+0.33%) |
Jun 10, 2024 | 28.61 | 28.62 | 28.52 | 28.58 | 3,311 | +0.15(+0.51%) |
Jun 07, 2024 | 28.51 | 28.51 | 28.42 | 28.44 | 1,544 | -0.16(-0.58%) |
Jun 06, 2024 | 28.62 | 28.62 | 28.58 | 28.60 | 2,449 | -0.07(-0.24%) |
Jun 05, 2024 | 28.59 | 28.67 | 28.55 | 28.67 | 1,433 | +0.40(+1.41%) |
Jun 04, 2024 | 28.11 | 28.31 | 28.11 | 28.27 | 976 | +0.05(+0.18%) |
Jun 03, 2024 | 28.08 | 28.22 | 28.08 | 28.22 | 1,635 | +0.07(+0.25%) |
May 31, 2024 | 27.75 | 28.17 | 27.72 | 28.15 | 5,247 | +0.25(+0.88%) |
May 30, 2024 | 27.98 | 27.98 | 27.89 | 27.90 | 1,457 | -0.14(-0.50%) |
May 29, 2024 | 28.05 | 28.09 | 28.04 | 28.04 | 3,207 | -0.20(-0.70%) |
May 28, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 171 | +0.01(+0.04%) |
May 24, 2024 | 28.10 | 28.24 | 28.10 | 28.23 | 974 | +0.19(+0.66%) |
May 23, 2024 | 28.35 | 28.35 | 28.03 | 28.04 | 1,676 | -0.22(-0.79%) |
May 22, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 335 | -0.14(-0.50%) |
May 21, 2024 | 28.25 | 28.41 | 28.25 | 28.41 | 450 | +0.13(+0.46%) |
May 20, 2024 | 28.24 | 28.28 | 28.24 | 28.28 | 936 | +0.07(+0.24%) |
May 17, 2024 | 28.27 | 28.27 | 28.15 | 28.21 | 1,108 | -0.08(-0.27%) |
May 16, 2024 | 28.34 | 28.35 | 28.29 | 28.29 | 901 | +0.11(+0.41%) |
May 15, 2024 | 28.11 | 28.18 | 28.11 | 28.18 | 4,917 | +0.28(+0.99%) |
May 14, 2024 | 27.80 | 27.90 | 27.75 | 27.90 | 1,653 | +0.08(+0.28%) |
May 13, 2024 | 27.82 | 27.83 | 27.78 | 27.82 | 10,475 | +0.03(+0.09%) |
May 10, 2024 | 27.80 | 27.81 | 27.76 | 27.79 | 5,882 | +0.11(+0.41%) |
May 09, 2024 | 27.61 | 27.72 | 27.61 | 27.68 | 1,200 | +0.16(+0.56%) |
May 08, 2024 | 27.48 | 27.54 | 27.48 | 27.52 | 932 | +0.06(+0.21%) |
May 07, 2024 | 27.46 | 27.47 | 27.41 | 27.47 | 1,762 | +0.14(+0.50%) |
May 06, 2024 | 27.28 | 27.37 | 27.28 | 27.33 | 2,172 | +0.17(+0.62%) |
May 03, 2024 | 27.10 | 27.17 | 27.10 | 27.16 | 2,491 | +0.46(+1.72%) |
May 02, 2024 | 26.56 | 26.72 | 26.56 | 26.70 | 1,782 | +0.35(+1.34%) |