Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 28.78 | 28.85 | 28.64 | 28.81 | 2,386 | -0.01(-0.03%) |
Jul 08, 2024 | 28.65 | 28.97 | 28.65 | 28.82 | 4,927 | +0.26(+0.91%) |
Jul 05, 2024 | 28.58 | 28.58 | 28.28 | 28.56 | 5,255 | -0.07(-0.23%) |
Jul 03, 2024 | 28.26 | 28.77 | 28.26 | 28.62 | 5,302 | +0.51(+1.83%) |
Jul 02, 2024 | 27.81 | 28.12 | 27.81 | 28.11 | 4,247 | +0.30(+1.08%) |
Jul 01, 2024 | 27.94 | 27.94 | 27.76 | 27.81 | 2,233 | +0.04(+0.13%) |
Jun 28, 2024 | 28.15 | 28.15 | 27.63 | 27.77 | 15,422 | -0.10(-0.38%) |
Jun 27, 2024 | 27.72 | 27.88 | 27.72 | 27.88 | 2,218 | -0.00(-0.01%) |
Jun 26, 2024 | 27.44 | 27.88 | 27.44 | 27.88 | 6,639 | +0.48(+1.75%) |
Jun 25, 2024 | 27.63 | 27.63 | 27.33 | 27.40 | 6,020 | -0.25(-0.90%) |
Jun 24, 2024 | 27.65 | 27.91 | 27.62 | 27.65 | 10,004 | +0.03(+0.12%) |
Jun 21, 2024 | 27.54 | 27.62 | 27.49 | 27.62 | 2,738 | -0.06(-0.20%) |
Jun 20, 2024 | 28.08 | 28.12 | 27.63 | 27.67 | 21,910 | -0.56(-1.97%) |
Jun 18, 2024 | 28.18 | 28.29 | 28.16 | 28.23 | 3,765 | -0.02(-0.08%) |
Jun 17, 2024 | 28.02 | 28.26 | 27.98 | 28.25 | 4,403 | +0.15(+0.53%) |
Jun 14, 2024 | 28.34 | 28.34 | 28.02 | 28.10 | 2,693 | -0.59(-2.04%) |
Jun 13, 2024 | 29.01 | 29.01 | 28.62 | 28.69 | 2,645 | -0.37(-1.29%) |
Jun 12, 2024 | 29.07 | 29.41 | 29.05 | 29.06 | 7,679 | +0.42(+1.48%) |
Jun 11, 2024 | 28.62 | 28.71 | 28.53 | 28.64 | 2,435 | -0.39(-1.33%) |
Jun 10, 2024 | 28.63 | 29.08 | 28.63 | 29.02 | 1,268 | +0.16(+0.56%) |
Jun 07, 2024 | 28.78 | 29.07 | 28.78 | 28.86 | 3,605 | -0.18(-0.62%) |
Jun 06, 2024 | 29.27 | 29.27 | 29.04 | 29.04 | 1,878 | -0.31(-1.06%) |
Jun 05, 2024 | 28.89 | 29.36 | 28.89 | 29.36 | 3,664 | +0.67(+2.32%) |
Jun 04, 2024 | 28.96 | 28.98 | 28.67 | 28.69 | 2,177 | -0.48(-1.65%) |
Jun 03, 2024 | 29.57 | 29.57 | 28.97 | 29.17 | 4,917 | -0.07(-0.24%) |
May 31, 2024 | 29.13 | 29.24 | 28.77 | 29.24 | 2,369 | +0.17(+0.59%) |
May 30, 2024 | 28.75 | 29.07 | 28.75 | 29.07 | 4,042 | +0.26(+0.92%) |
May 29, 2024 | 28.73 | 28.81 | 28.73 | 28.81 | 1,791 | -0.31(-1.06%) |
May 28, 2024 | 29.17 | 29.42 | 28.98 | 29.11 | 9,014 | +0.01(+0.04%) |
May 24, 2024 | 28.74 | 29.10 | 28.74 | 29.10 | 3,039 | +0.48(+1.67%) |
May 23, 2024 | 29.27 | 29.27 | 28.51 | 28.62 | 2,729 | -0.47(-1.63%) |
May 22, 2024 | 28.89 | 29.22 | 28.89 | 29.10 | 5,808 | +0.09(+0.32%) |
May 21, 2024 | 29.13 | 29.13 | 28.93 | 29.00 | 4,759 | -0.37(-1.27%) |
May 20, 2024 | 29.46 | 29.46 | 29.24 | 29.38 | 1,970 | -0.04(-0.13%) |
May 17, 2024 | 29.47 | 29.53 | 29.39 | 29.42 | 4,854 | -0.11(-0.38%) |
May 16, 2024 | 29.61 | 29.65 | 29.53 | 29.53 | 2,724 | -0.14(-0.48%) |
May 15, 2024 | 30.09 | 30.09 | 29.55 | 29.67 | 7,679 | -0.02(-0.06%) |
May 14, 2024 | 29.73 | 29.82 | 29.53 | 29.69 | 2,814 | +0.56(+1.92%) |
May 13, 2024 | 29.41 | 29.42 | 29.09 | 29.13 | 3,433 | +0.30(+1.02%) |
May 10, 2024 | 29.31 | 29.31 | 28.78 | 28.84 | 4,097 | -0.32(-1.10%) |
May 09, 2024 | 28.84 | 29.16 | 28.84 | 29.16 | 4,219 | +0.27(+0.93%) |
May 08, 2024 | 28.42 | 28.89 | 28.42 | 28.89 | 2,842 | +0.04(+0.13%) |
May 07, 2024 | 28.98 | 29.06 | 28.85 | 28.85 | 2,435 | -0.19(-0.66%) |
May 06, 2024 | 28.90 | 29.04 | 28.90 | 29.04 | 11,344 | +0.44(+1.52%) |
May 03, 2024 | 28.66 | 28.76 | 28.49 | 28.61 | 16,178 | +0.40(+1.43%) |
May 02, 2024 | 27.69 | 28.20 | 27.69 | 28.20 | 1,813 | +1.01(+3.70%) |