Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 28.79 | 28.84 | 28.48 | 28.60 | 14,719 | -0.25(-0.87%) |
Jul 17, 2024 | 29.20 | 29.23 | 28.85 | 28.85 | 10,354 | -0.38(-1.30%) |
Jul 16, 2024 | 29.00 | 29.28 | 28.89 | 29.23 | 4,904 | +0.22(+0.76%) |
Jul 15, 2024 | 28.90 | 29.14 | 28.88 | 29.01 | 5,137 | -0.02(-0.07%) |
Jul 12, 2024 | 28.98 | 29.15 | 28.90 | 29.03 | 46,731 | +0.12(+0.42%) |
Jul 11, 2024 | 28.79 | 28.96 | 28.73 | 28.91 | 124,965 | +0.26(+0.91%) |
Jul 10, 2024 | 28.40 | 28.69 | 28.38 | 28.65 | 6,498 | +0.43(+1.52%) |
Jul 09, 2024 | 28.36 | 28.44 | 28.21 | 28.22 | 10,876 | -0.16(-0.56%) |
Jul 08, 2024 | 28.45 | 28.47 | 28.27 | 28.38 | 7,016 | -0.02(-0.07%) |
Jul 05, 2024 | 28.50 | 28.54 | 28.27 | 28.40 | 65,043 | -0.10(-0.35%) |
Jul 03, 2024 | 28.25 | 28.60 | 28.25 | 28.50 | 37,394 | +0.33(+1.17%) |
Jul 02, 2024 | 28.06 | 28.23 | 28.00 | 28.17 | 21,793 | +0.08(+0.28%) |
Jul 01, 2024 | 28.43 | 28.50 | 28.07 | 28.09 | 13,050 | -0.08(-0.28%) |
Jun 28, 2024 | 28.39 | 28.60 | 28.09 | 28.17 | 98,621 | -0.21(-0.74%) |
Jun 27, 2024 | 28.41 | 28.41 | 28.24 | 28.38 | 35,927 | +0.01(+0.03%) |
Jun 26, 2024 | 28.40 | 28.44 | 28.32 | 28.37 | 8,097 | -0.15(-0.52%) |
Jun 25, 2024 | 28.40 | 28.52 | 28.38 | 28.52 | 22,212 | -0.09(-0.31%) |
Jun 24, 2024 | 28.64 | 28.73 | 28.60 | 28.61 | 18,987 | +0.17(+0.60%) |
Jun 21, 2024 | 28.56 | 28.56 | 28.33 | 28.44 | 3,540 | -0.20(-0.70%) |
Jun 20, 2024 | 28.27 | 28.68 | 28.27 | 28.64 | 19,257 | +0.36(+1.29%) |
Jun 18, 2024 | 28.07 | 28.29 | 28.07 | 28.28 | 6,765 | +0.29(+1.04%) |
Jun 17, 2024 | 27.78 | 28.09 | 27.78 | 27.99 | 13,225 | +0.06(+0.21%) |
Jun 14, 2024 | 27.97 | 28.00 | 27.73 | 27.93 | 19,387 | -0.26(-0.94%) |
Jun 13, 2024 | 28.19 | 28.19 | 27.98 | 28.19 | 12,753 | -0.19(-0.67%) |
Jun 12, 2024 | 28.47 | 28.47 | 28.26 | 28.38 | 12,367 | +0.10(+0.36%) |
Jun 11, 2024 | 28.28 | 28.33 | 28.07 | 28.28 | 23,711 | -0.22(-0.79%) |
Jun 10, 2024 | 28.02 | 28.55 | 28.02 | 28.50 | 7,537 | +0.39(+1.39%) |
Jun 07, 2024 | 28.37 | 28.44 | 28.11 | 28.11 | 12,180 | -0.62(-2.15%) |
Jun 06, 2024 | 28.68 | 28.73 | 28.48 | 28.73 | 14,735 | +0.12(+0.42%) |
Jun 05, 2024 | 28.57 | 28.65 | 28.37 | 28.61 | 23,089 | +0.25(+0.88%) |
Jun 04, 2024 | 28.65 | 28.89 | 28.11 | 28.36 | 20,228 | -0.51(-1.77%) |
Jun 03, 2024 | 29.34 | 29.34 | 28.65 | 28.87 | 36,493 | -0.36(-1.23%) |
May 31, 2024 | 29.15 | 29.33 | 28.86 | 29.23 | 19,851 | +0.09(+0.31%) |
May 30, 2024 | 28.95 | 29.16 | 28.95 | 29.14 | 31,216 | +0.23(+0.79%) |
May 29, 2024 | 29.29 | 29.29 | 28.90 | 28.91 | 77,644 | -0.55(-1.86%) |
May 28, 2024 | 29.42 | 29.59 | 29.29 | 29.46 | 16,754 | +0.12(+0.41%) |
May 24, 2024 | 29.23 | 29.50 | 29.16 | 29.34 | 49,812 | +0.34(+1.17%) |
May 23, 2024 | 29.41 | 29.41 | 28.96 | 29.00 | 100,055 | -0.28(-0.95%) |
May 22, 2024 | 29.60 | 29.60 | 29.20 | 29.28 | 17,153 | -0.48(-1.60%) |
May 21, 2024 | 29.58 | 29.78 | 29.58 | 29.76 | 4,181 | +0.03(+0.09%) |
May 20, 2024 | 29.72 | 29.79 | 29.62 | 29.73 | 5,147 | +0.15(+0.51%) |
May 17, 2024 | 29.32 | 29.58 | 29.32 | 29.58 | 12,692 | +0.31(+1.06%) |
May 16, 2024 | 29.57 | 29.57 | 29.27 | 29.27 | 3,565 | -0.34(-1.15%) |
May 15, 2024 | 29.61 | 29.63 | 29.38 | 29.61 | 3,669 | +0.17(+0.58%) |
May 14, 2024 | 29.36 | 29.45 | 29.32 | 29.44 | 6,700 | +0.28(+0.96%) |
May 13, 2024 | 29.45 | 29.51 | 29.14 | 29.16 | 7,203 | -0.16(-0.54%) |
May 10, 2024 | 29.61 | 29.61 | 29.30 | 29.32 | 8,182 | -0.12(-0.39%) |
May 09, 2024 | 28.96 | 29.44 | 28.91 | 29.43 | 4,745 | +0.58(+1.99%) |
May 08, 2024 | 28.69 | 28.90 | 28.65 | 28.86 | 41,188 | +0.09(+0.32%) |
May 07, 2024 | 28.83 | 28.83 | 28.77 | 28.77 | 1,808 | +0.14(+0.49%) |
May 06, 2024 | 28.64 | 28.65 | 28.63 | 28.63 | 1,772 | +0.35(+1.24%) |
May 03, 2024 | 28.13 | 28.28 | 28.13 | 28.28 | 2,104 | +0.29(+1.02%) |
May 02, 2024 | 27.98 | 27.99 | 27.98 | 27.99 | 232 | +0.24(+0.86%) |