Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 100 | -0.22(-0.76%) |
Jul 18, 2024 | 29.37 | 29.37 | 29.17 | 29.27 | 6,189 | -0.03(-0.10%) |
Jul 17, 2024 | 29.47 | 29.47 | 29.29 | 29.30 | 976 | -0.25(-0.85%) |
Jul 16, 2024 | 28.93 | 29.59 | 28.93 | 29.55 | 1,134 | +0.76(+2.64%) |
Jul 15, 2024 | 28.88 | 29.09 | 28.79 | 28.79 | 901 | +0.03(+0.11%) |
Jul 12, 2024 | 28.83 | 28.83 | 28.76 | 28.76 | 284 | +0.22(+0.77%) |
Jul 11, 2024 | 28.08 | 28.59 | 28.08 | 28.54 | 2,544 | +0.75(+2.71%) |
Jul 10, 2024 | 27.71 | 27.79 | 27.71 | 27.79 | 1,240 | +0.25(+0.90%) |
Jul 09, 2024 | 27.54 | 27.62 | 27.53 | 27.54 | 653 | -0.04(-0.15%) |
Jul 08, 2024 | 27.55 | 27.60 | 27.55 | 27.58 | 613 | +0.08(+0.30%) |
Jul 05, 2024 | 27.44 | 27.50 | 27.44 | 27.50 | 756 | -0.43(-1.55%) |
Jul 03, 2024 | 28.04 | 28.04 | 27.90 | 27.93 | 1,255 | +0.05(+0.18%) |
Jul 02, 2024 | 27.76 | 27.89 | 27.76 | 27.88 | 3,189 | +0.01(+0.04%) |
Jul 01, 2024 | 28.16 | 28.16 | 27.87 | 27.87 | 4,079 | -0.17(-0.61%) |
Jun 28, 2024 | 28.03 | 28.24 | 27.95 | 28.04 | 1,974 | +0.06(+0.22%) |
Jun 27, 2024 | 27.89 | 27.99 | 27.89 | 27.98 | 5,411 | -0.02(-0.06%) |
Jun 26, 2024 | 27.89 | 28.00 | 27.89 | 28.00 | 718 | -0.08(-0.29%) |
Jun 25, 2024 | 28.45 | 28.45 | 28.04 | 28.08 | 1,616 | -0.33(-1.17%) |
Jun 24, 2024 | 28.49 | 28.50 | 28.40 | 28.41 | 37,609 | +0.19(+0.69%) |
Jun 21, 2024 | 28.24 | 28.24 | 28.20 | 28.22 | 687 | -0.07(-0.25%) |
Jun 20, 2024 | 28.27 | 28.29 | 28.25 | 28.29 | 1,988 | +0.05(+0.18%) |
Jun 18, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 100 | -0.04(-0.15%) |
Jun 17, 2024 | 28.16 | 28.28 | 28.16 | 28.28 | 906 | +0.34(+1.21%) |
Jun 14, 2024 | 27.98 | 27.98 | 27.85 | 27.94 | 4,426 | -0.28(-0.99%) |
Jun 13, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 114 | -0.09(-0.30%) |
Jun 12, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 11 | +0.23(+0.81%) |
Jun 11, 2024 | 28.00 | 28.09 | 28.00 | 28.08 | 4,333 | -0.35(-1.23%) |
Jun 10, 2024 | 28.32 | 28.43 | 28.32 | 28.43 | 1,622 | +0.15(+0.54%) |
Jun 07, 2024 | 28.29 | 28.36 | 28.28 | 28.28 | 7,961 | -0.17(-0.59%) |
Jun 06, 2024 | 28.45 | 28.45 | 28.42 | 28.44 | 3,957 | -0.09(-0.33%) |
Jun 05, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 152 | +0.20(+0.71%) |
Jun 04, 2024 | 28.40 | 28.40 | 28.33 | 28.33 | 567 | -0.44(-1.54%) |
Jun 03, 2024 | 29.15 | 29.15 | 28.75 | 28.78 | 2,315 | -0.28(-0.97%) |
May 31, 2024 | 28.86 | 29.09 | 28.85 | 29.06 | 379 | +0.31(+1.09%) |
May 30, 2024 | 28.78 | 28.78 | 28.75 | 28.75 | 441 | +0.23(+0.82%) |
May 29, 2024 | 28.49 | 28.52 | 28.47 | 28.51 | 3,832 | -0.27(-0.95%) |
May 28, 2024 | 29.21 | 29.21 | 28.71 | 28.79 | 4,169 | -0.18(-0.61%) |
May 24, 2024 | 29.01 | 29.01 | 28.95 | 28.96 | 2,857 | +0.28(+0.96%) |
May 23, 2024 | 29.04 | 29.04 | 28.61 | 28.69 | 1,974 | -0.19(-0.66%) |
May 22, 2024 | 28.98 | 29.09 | 28.87 | 28.88 | 2,937 | -0.36(-1.23%) |
May 21, 2024 | 29.24 | 29.24 | 29.19 | 29.23 | 7,840 | -0.05(-0.15%) |
May 20, 2024 | 29.39 | 29.39 | 29.28 | 29.28 | 5,649 | -0.23(-0.79%) |
May 17, 2024 | 29.44 | 29.51 | 29.44 | 29.51 | 710 | +0.16(+0.54%) |
May 16, 2024 | 29.58 | 29.58 | 29.35 | 29.35 | 372 | -0.24(-0.81%) |
May 15, 2024 | 29.44 | 29.59 | 29.44 | 29.59 | 7,377 | +0.52(+1.78%) |
May 14, 2024 | 29.12 | 29.12 | 28.97 | 29.07 | 2,606 | +0.12(+0.41%) |
May 13, 2024 | 29.05 | 29.07 | 28.96 | 28.96 | 5,405 | -0.13(-0.45%) |
May 10, 2024 | 29.20 | 29.20 | 29.08 | 29.08 | 2,970 | -0.02(-0.08%) |
May 09, 2024 | 29.07 | 29.11 | 29.07 | 29.11 | 970 | +0.32(+1.11%) |
May 08, 2024 | 28.64 | 28.80 | 28.63 | 28.79 | 129,342 | +0.01(+0.02%) |
May 07, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 243 | +0.03(+0.09%) |
May 06, 2024 | 28.64 | 28.78 | 28.64 | 28.76 | 1,034 | +0.31(+1.09%) |
May 03, 2024 | 28.50 | 28.50 | 28.45 | 28.45 | 1,372 | +0.28(+1.00%) |
May 02, 2024 | 27.85 | 28.17 | 27.83 | 28.17 | 3,030 | +0.42(+1.51%) |