Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 29.43 | 29.43 | 28.49 | 28.51 | 11,088 | -0.74(-2.53%) |
Jul 10, 2024 | 28.65 | 29.25 | 28.65 | 29.25 | 4,379 | +0.74(+2.59%) |
Jul 09, 2024 | 28.80 | 28.80 | 28.33 | 28.51 | 2,435 | -0.07(-0.26%) |
Jul 08, 2024 | 28.52 | 28.59 | 28.52 | 28.59 | 2,045 | +0.41(+1.46%) |
Jul 05, 2024 | 28.12 | 28.22 | 28.12 | 28.18 | 1,148 | +0.14(+0.51%) |
Jul 03, 2024 | 27.90 | 28.05 | 27.87 | 28.03 | 5,946 | +0.26(+0.95%) |
Jul 02, 2024 | 27.38 | 27.77 | 27.38 | 27.77 | 2,442 | +0.35(+1.28%) |
Jul 01, 2024 | 27.38 | 27.42 | 27.20 | 27.42 | 1,448 | +0.12(+0.44%) |
Jun 28, 2024 | 27.43 | 27.43 | 27.27 | 27.30 | 3,793 | +0.28(+1.04%) |
Jun 27, 2024 | 27.18 | 27.18 | 27.02 | 27.02 | 1,671 | -0.23(-0.86%) |
Jun 26, 2024 | 27.29 | 27.29 | 27.07 | 27.25 | 2,576 | +0.00(+0.01%) |
Jun 25, 2024 | 26.85 | 27.27 | 26.85 | 27.25 | 3,031 | +0.25(+0.92%) |
Jun 24, 2024 | 27.58 | 27.58 | 27.00 | 27.00 | 2,716 | -0.65(-2.37%) |
Jun 21, 2024 | 27.81 | 27.81 | 27.40 | 27.66 | 6,806 | -0.16(-0.59%) |
Jun 20, 2024 | 28.62 | 28.62 | 27.74 | 27.82 | 8,263 | -0.71(-2.48%) |
Jun 18, 2024 | 28.48 | 28.62 | 28.43 | 28.53 | 10,636 | +0.16(+0.56%) |
Jun 17, 2024 | 27.89 | 28.37 | 27.85 | 28.37 | 10,015 | +0.47(+1.68%) |
Jun 14, 2024 | 28.18 | 28.18 | 27.69 | 27.90 | 13,163 | -0.27(-0.97%) |
Jun 13, 2024 | 28.43 | 28.43 | 28.03 | 28.17 | 11,414 | +0.23(+0.82%) |
Jun 12, 2024 | 28.00 | 28.09 | 27.77 | 27.95 | 13,950 | +0.71(+2.59%) |
Jun 11, 2024 | 27.25 | 27.26 | 27.12 | 27.24 | 1,864 | -0.06(-0.22%) |
Jun 10, 2024 | 26.96 | 27.32 | 26.84 | 27.30 | 6,267 | +0.53(+1.97%) |
Jun 07, 2024 | 26.93 | 26.93 | 26.64 | 26.77 | 4,260 | -0.44(-1.60%) |
Jun 06, 2024 | 27.75 | 27.76 | 27.14 | 27.21 | 14,370 | -0.22(-0.79%) |
Jun 05, 2024 | 26.88 | 27.43 | 26.77 | 27.43 | 12,773 | +1.03(+3.89%) |
Jun 04, 2024 | 26.63 | 26.63 | 26.25 | 26.40 | 3,162 | -0.03(-0.12%) |
Jun 03, 2024 | 27.05 | 27.05 | 26.20 | 26.43 | 5,214 | -0.16(-0.59%) |
May 31, 2024 | 26.19 | 26.59 | 26.07 | 26.59 | 5,562 | -0.17(-0.65%) |
May 30, 2024 | 27.00 | 27.00 | 26.60 | 26.76 | 8,569 | -0.13(-0.47%) |
May 29, 2024 | 27.17 | 27.17 | 26.89 | 26.89 | 2,459 | -0.46(-1.67%) |
May 28, 2024 | 27.81 | 27.81 | 27.20 | 27.35 | 16,411 | +0.30(+1.09%) |
May 24, 2024 | 26.96 | 27.19 | 26.96 | 27.05 | 2,886 | +0.45(+1.68%) |
May 23, 2024 | 27.28 | 27.28 | 26.49 | 26.60 | 5,767 | -0.28(-1.04%) |
May 22, 2024 | 26.77 | 27.00 | 26.73 | 26.88 | 5,045 | +0.36(+1.37%) |
May 21, 2024 | 26.28 | 26.52 | 26.28 | 26.52 | 4,034 | +0.08(+0.30%) |
May 20, 2024 | 26.11 | 26.55 | 26.11 | 26.44 | 2,495 | +0.55(+2.14%) |
May 17, 2024 | 26.10 | 26.10 | 25.77 | 25.89 | 2,535 | -0.19(-0.72%) |
May 16, 2024 | 26.32 | 26.32 | 26.07 | 26.07 | 2,721 | -0.39(-1.46%) |
May 15, 2024 | 25.96 | 26.46 | 25.75 | 26.46 | 7,094 | +0.85(+3.34%) |
May 14, 2024 | 25.27 | 25.61 | 25.27 | 25.61 | 1,281 | +0.42(+1.68%) |
May 13, 2024 | 25.36 | 25.36 | 25.15 | 25.18 | 5,758 | +0.02(+0.06%) |
May 10, 2024 | 25.29 | 25.29 | 25.13 | 25.17 | 1,533 | +0.19(+0.75%) |
May 09, 2024 | 25.20 | 25.20 | 24.98 | 24.98 | 783 | -0.14(-0.56%) |
May 08, 2024 | 24.77 | 25.12 | 24.77 | 25.12 | 2,856 | +0.08(+0.30%) |
May 07, 2024 | 25.27 | 25.27 | 25.04 | 25.04 | 3,334 | -0.11(-0.44%) |
May 06, 2024 | 25.08 | 25.16 | 24.96 | 25.16 | 2,862 | +0.40(+1.62%) |
May 03, 2024 | 24.70 | 24.78 | 24.68 | 24.76 | 4,828 | +0.53(+2.20%) |
May 02, 2024 | 23.98 | 24.28 | 23.98 | 24.22 | 1,256 | +0.36(+1.51%) |