Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 29.04 | 29.04 | 28.85 | 28.85 | 22,364 | +0.10(+0.35%) |
Jul 25, 2024 | 28.28 | 28.91 | 28.28 | 28.75 | 17,954 | +0.50(+1.76%) |
Jul 24, 2024 | 28.36 | 28.44 | 28.25 | 28.25 | 19,884 | -0.21(-0.73%) |
Jul 23, 2024 | 28.44 | 28.47 | 28.38 | 28.46 | 15,788 | +0.09(+0.32%) |
Jul 22, 2024 | 28.43 | 28.53 | 28.37 | 28.37 | 31,351 | -0.09(-0.32%) |
Jul 19, 2024 | 28.47 | 28.54 | 28.43 | 28.46 | 18,438 | -0.23(-0.82%) |
Jul 18, 2024 | 28.98 | 29.02 | 28.56 | 28.70 | 15,786 | -0.07(-0.23%) |
Jul 17, 2024 | 28.75 | 28.87 | 28.64 | 28.76 | 16,494 | +0.16(+0.56%) |
Jul 16, 2024 | 29.08 | 29.61 | 28.60 | 28.60 | 30,456 | -0.49(-1.68%) |
Jul 15, 2024 | 29.20 | 29.26 | 29.09 | 29.09 | 123,067 | -0.11(-0.38%) |
Jul 12, 2024 | 29.17 | 29.43 | 29.17 | 29.20 | 78,570 | +0.02(+0.07%) |
Jul 11, 2024 | 29.29 | 29.30 | 29.18 | 29.18 | 75,657 | +0.09(+0.33%) |
Jul 10, 2024 | 28.98 | 29.11 | 28.96 | 29.09 | 38,570 | +0.37(+1.27%) |
Jul 09, 2024 | 27.00 | 28.80 | 27.00 | 28.72 | 97,454 | +0.21(+0.74%) |
Jul 08, 2024 | 26.55 | 28.54 | 26.55 | 28.51 | 23,943 | +0.46(+1.64%) |
Jul 05, 2024 | 28.76 | 28.76 | 28.05 | 28.05 | 63,160 | -0.50(-1.75%) |
Jul 03, 2024 | 28.44 | 28.68 | 28.44 | 28.55 | 28,971 | +0.41(+1.46%) |
Jul 02, 2024 | 27.54 | 28.15 | 27.54 | 28.14 | 260,892 | +0.10(+0.35%) |
Jul 01, 2024 | 28.00 | 28.89 | 27.49 | 28.04 | 20,874 | +0.29(+1.05%) |
Jun 28, 2024 | 27.94 | 27.98 | 27.70 | 27.75 | 28,875 | -0.48(-1.70%) |
Jun 27, 2024 | 27.93 | 28.32 | 27.91 | 28.23 | 13,283 | +0.25(+0.89%) |
Jun 26, 2024 | 27.52 | 27.98 | 27.52 | 27.98 | 51,442 | +0.00(+0.00%) |
Jun 25, 2024 | 29.10 | 29.10 | 27.86 | 27.98 | 17,834 | -0.05(-0.18%) |
Jun 24, 2024 | 27.80 | 28.09 | 27.80 | 28.03 | 11,301 | +0.57(+2.08%) |
Jun 21, 2024 | 27.22 | 27.48 | 27.16 | 27.46 | 25,443 | -0.01(-0.04%) |
Jun 20, 2024 | 27.55 | 27.72 | 27.34 | 27.47 | 71,850 | -0.16(-0.58%) |
Jun 18, 2024 | 27.87 | 28.04 | 27.56 | 27.63 | 213,993 | -0.23(-0.83%) |
Jun 17, 2024 | 27.89 | 28.43 | 27.67 | 27.86 | 275,625 | -0.10(-0.36%) |
Jun 14, 2024 | 27.72 | 27.96 | 27.65 | 27.96 | 144,914 | -0.20(-0.71%) |
Jun 13, 2024 | 28.30 | 28.30 | 27.96 | 28.16 | 263,974 | -0.33(-1.16%) |
Jun 12, 2024 | 29.01 | 29.02 | 28.46 | 28.49 | 82,623 | +0.20(+0.71%) |
Jun 11, 2024 | 28.67 | 28.70 | 28.29 | 28.29 | 193,256 | -0.90(-3.08%) |
Jun 10, 2024 | 28.91 | 29.41 | 28.87 | 29.19 | 191,733 | +0.09(+0.32%) |
Jun 07, 2024 | 28.80 | 29.14 | 28.68 | 29.10 | 150,771 | +0.41(+1.41%) |
Jun 06, 2024 | 27.25 | 28.73 | 27.25 | 28.69 | 99,451 | +0.05(+0.18%) |
Jun 05, 2024 | 28.70 | 29.54 | 28.55 | 28.64 | 54,523 | -0.27(-0.93%) |
Jun 04, 2024 | 29.15 | 29.15 | 28.76 | 28.91 | 31,352 | -0.04(-0.13%) |
Jun 03, 2024 | 29.24 | 29.24 | 28.82 | 28.95 | 43,650 | -0.06(-0.22%) |
May 31, 2024 | 29.00 | 29.28 | 28.70 | 29.01 | 247,973 | +0.40(+1.40%) |
May 30, 2024 | 28.80 | 28.92 | 28.61 | 28.61 | 123,454 | +0.07(+0.24%) |
May 29, 2024 | 29.45 | 29.46 | 28.54 | 28.54 | 80,355 | -0.60(-2.06%) |
May 28, 2024 | 30.29 | 30.29 | 29.02 | 29.14 | 159,810 | -0.38(-1.29%) |
May 24, 2024 | 29.36 | 29.56 | 29.36 | 29.52 | 65,695 | +0.21(+0.73%) |
May 23, 2024 | 29.50 | 29.70 | 29.09 | 29.30 | 46,060 | +0.23(+0.81%) |
May 22, 2024 | 28.09 | 29.30 | 28.09 | 29.07 | 71,025 | +0.32(+1.11%) |
May 21, 2024 | 28.80 | 28.83 | 28.23 | 28.75 | 121,125 | -0.43(-1.47%) |
May 20, 2024 | 29.46 | 29.49 | 28.64 | 29.18 | 73,144 | +0.30(+1.04%) |
May 17, 2024 | 28.88 | 28.98 | 28.81 | 28.88 | 59,043 | +0.11(+0.38%) |
May 16, 2024 | 27.94 | 28.79 | 27.94 | 28.77 | 29,986 | +0.17(+0.59%) |
May 15, 2024 | 28.86 | 28.86 | 28.54 | 28.60 | 152,055 | -0.21(-0.73%) |
May 14, 2024 | 29.05 | 29.10 | 28.72 | 28.81 | 70,459 | -0.38(-1.30%) |
May 13, 2024 | 29.45 | 29.45 | 29.18 | 29.19 | 25,917 | -0.15(-0.51%) |
May 10, 2024 | 29.59 | 29.59 | 29.10 | 29.34 | 470,023 | -0.21(-0.71%) |
May 09, 2024 | 29.15 | 29.57 | 29.09 | 29.55 | 748,153 | +0.88(+3.07%) |
May 08, 2024 | 29.26 | 29.26 | 28.53 | 28.67 | 34,895 | +0.19(+0.67%) |
May 07, 2024 | 28.49 | 28.60 | 28.31 | 28.48 | 53,081 | +0.25(+0.89%) |
May 06, 2024 | 26.81 | 28.27 | 26.81 | 28.23 | 25,239 | +0.59(+2.13%) |
May 03, 2024 | 27.72 | 27.78 | 27.51 | 27.64 | 94,729 | +0.22(+0.80%) |
May 02, 2024 | 26.99 | 28.02 | 26.99 | 27.42 | 62,863 | +0.46(+1.71%) |