Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 29.41 | 29.55 | 29.00 | 29.26 | 23,441 | -0.44(-1.48%) |
Jul 16, 2024 | 29.60 | 29.70 | 29.47 | 29.70 | 13,369 | +0.13(+0.44%) |
Jul 15, 2024 | 29.56 | 29.70 | 29.36 | 29.57 | 14,203 | -0.39(-1.30%) |
Jul 12, 2024 | 29.74 | 29.99 | 29.74 | 29.96 | 24,237 | +0.37(+1.25%) |
Jul 11, 2024 | 29.69 | 29.91 | 29.52 | 29.59 | 21,210 | +0.15(+0.50%) |
Jul 10, 2024 | 29.34 | 29.49 | 29.18 | 29.44 | 27,273 | +0.22(+0.74%) |
Jul 09, 2024 | 29.15 | 29.26 | 29.13 | 29.23 | 10,484 | +0.05(+0.19%) |
Jul 08, 2024 | 29.10 | 29.23 | 29.02 | 29.17 | 17,355 | +0.13(+0.45%) |
Jul 05, 2024 | 29.09 | 29.19 | 28.87 | 29.04 | 12,927 | -0.15(-0.51%) |
Jul 03, 2024 | 28.86 | 29.19 | 28.86 | 29.19 | 4,714 | +0.39(+1.35%) |
Jul 02, 2024 | 28.79 | 28.80 | 28.52 | 28.80 | 31,324 | +0.00(+0.00%) |
Jul 01, 2024 | 28.79 | 28.83 | 28.66 | 28.80 | 22,726 | +0.13(+0.45%) |
Jun 28, 2024 | 28.76 | 28.93 | 28.62 | 28.67 | 29,020 | -0.09(-0.31%) |
Jun 27, 2024 | 28.80 | 28.83 | 28.53 | 28.76 | 32,850 | -0.02(-0.07%) |
Jun 26, 2024 | 28.58 | 28.78 | 28.36 | 28.78 | 39,855 | +0.00(+0.00%) |
Jun 25, 2024 | 28.68 | 28.78 | 28.45 | 28.78 | 80,928 | +0.02(+0.07%) |
Jun 24, 2024 | 28.62 | 28.92 | 28.62 | 28.76 | 20,491 | -0.05(-0.17%) |
Jun 21, 2024 | 28.83 | 28.90 | 28.60 | 28.81 | 23,369 | -0.02(-0.07%) |
Jun 20, 2024 | 28.86 | 28.99 | 28.64 | 28.83 | 22,941 | -0.07(-0.24%) |
Jun 18, 2024 | 28.58 | 28.90 | 28.58 | 28.90 | 11,777 | +0.37(+1.30%) |
Jun 17, 2024 | 28.30 | 28.55 | 28.30 | 28.53 | 23,524 | +0.11(+0.39%) |
Jun 14, 2024 | 28.26 | 28.42 | 28.19 | 28.42 | 13,287 | +0.30(+1.07%) |
Jun 13, 2024 | 28.42 | 28.53 | 28.12 | 28.12 | 10,154 | -0.25(-0.90%) |
Jun 12, 2024 | 28.50 | 28.66 | 28.22 | 28.38 | 12,514 | +0.27(+0.98%) |
Jun 11, 2024 | 28.18 | 28.21 | 27.99 | 28.10 | 15,825 | -0.08(-0.28%) |
Jun 10, 2024 | 28.03 | 28.40 | 28.03 | 28.18 | 26,555 | +0.06(+0.21%) |
Jun 07, 2024 | 28.24 | 28.42 | 27.95 | 28.12 | 12,343 | -0.23(-0.83%) |
Jun 06, 2024 | 28.36 | 28.46 | 28.19 | 28.36 | 12,406 | +0.05(+0.19%) |
Jun 05, 2024 | 28.00 | 28.30 | 28.00 | 28.30 | 17,747 | +0.99(+3.63%) |
Jun 04, 2024 | 27.64 | 27.98 | 27.31 | 27.31 | 12,681 | -0.79(-2.81%) |
Jun 03, 2024 | 28.14 | 28.66 | 27.49 | 28.10 | 25,160 | +0.32(+1.15%) |
May 31, 2024 | 27.82 | 27.92 | 27.48 | 27.78 | 42,025 | -0.33(-1.17%) |
May 30, 2024 | 28.06 | 28.19 | 27.94 | 28.11 | 20,167 | -0.04(-0.14%) |
May 29, 2024 | 28.22 | 28.37 | 28.06 | 28.15 | 31,072 | -0.32(-1.12%) |
May 28, 2024 | 28.49 | 28.69 | 28.41 | 28.47 | 11,147 | -0.07(-0.25%) |
May 24, 2024 | 28.69 | 28.71 | 28.42 | 28.54 | 14,755 | +0.12(+0.42%) |
May 23, 2024 | 28.70 | 28.79 | 28.41 | 28.42 | 12,571 | -0.26(-0.91%) |
May 22, 2024 | 29.03 | 29.03 | 28.64 | 28.68 | 82,244 | -0.16(-0.54%) |
May 21, 2024 | 28.84 | 28.84 | 28.67 | 28.84 | 10,189 | -0.05(-0.19%) |
May 20, 2024 | 28.78 | 29.14 | 28.78 | 28.89 | 14,497 | -0.20(-0.69%) |
May 17, 2024 | 29.03 | 29.18 | 28.97 | 29.09 | 16,747 | +0.19(+0.66%) |
May 16, 2024 | 28.81 | 29.05 | 28.81 | 28.90 | 19,149 | +0.18(+0.63%) |
May 15, 2024 | 28.63 | 28.89 | 28.47 | 28.72 | 22,541 | +0.41(+1.45%) |
May 14, 2024 | 28.34 | 28.53 | 28.28 | 28.31 | 16,999 | +0.03(+0.11%) |
May 13, 2024 | 28.35 | 28.63 | 28.28 | 28.28 | 20,483 | +0.15(+0.53%) |
May 10, 2024 | 28.29 | 28.42 | 28.11 | 28.13 | 12,249 | +0.00(+0.00%) |
May 09, 2024 | 27.95 | 28.19 | 27.84 | 28.13 | 27,683 | +0.05(+0.18%) |
May 08, 2024 | 27.92 | 28.27 | 27.82 | 28.08 | 25,430 | +0.16(+0.57%) |
May 07, 2024 | 28.14 | 28.24 | 27.92 | 27.92 | 17,445 | -0.20(-0.71%) |
May 06, 2024 | 28.07 | 28.37 | 27.97 | 28.12 | 13,964 | +0.02(+0.07%) |
May 03, 2024 | 28.07 | 28.32 | 27.99 | 28.10 | 8,593 | +0.24(+0.86%) |
May 02, 2024 | 27.51 | 28.09 | 27.51 | 27.86 | 16,163 | +0.60(+2.20%) |