Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 29.40 | 29.40 | 28.92 | 29.02 | 28,902 | -0.32(-1.09%) |
Jul 18, 2024 | 29.55 | 30.16 | 29.23 | 29.34 | 34,533 | -0.29(-0.98%) |
Jul 17, 2024 | 29.96 | 30.48 | 29.56 | 29.63 | 78,833 | -0.65(-2.15%) |
Jul 16, 2024 | 29.54 | 30.31 | 29.49 | 30.28 | 82,128 | +1.06(+3.63%) |
Jul 15, 2024 | 29.00 | 29.26 | 28.53 | 29.22 | 78,219 | +0.44(+1.53%) |
Jul 12, 2024 | 28.87 | 29.23 | 28.68 | 28.78 | 57,527 | +0.25(+0.88%) |
Jul 11, 2024 | 27.84 | 28.73 | 27.30 | 28.53 | 123,001 | +1.16(+4.24%) |
Jul 10, 2024 | 27.46 | 27.61 | 26.85 | 27.37 | 58,287 | +0.05(+0.18%) |
Jul 09, 2024 | 27.55 | 27.66 | 26.82 | 27.32 | 47,174 | -0.27(-0.98%) |
Jul 08, 2024 | 27.56 | 27.93 | 27.44 | 27.59 | 47,786 | +0.24(+0.88%) |
Jul 05, 2024 | 27.97 | 28.05 | 27.00 | 27.35 | 54,888 | -0.69(-2.46%) |
Jul 03, 2024 | 27.89 | 28.43 | 27.69 | 28.04 | 40,746 | +0.35(+1.26%) |
Jul 02, 2024 | 27.67 | 28.00 | 27.55 | 27.69 | 37,802 | +0.02(+0.07%) |
Jul 01, 2024 | 28.62 | 28.88 | 27.56 | 27.67 | 76,976 | -1.02(-3.56%) |
Jun 28, 2024 | 28.56 | 28.98 | 28.05 | 28.69 | 239,553 | +0.24(+0.84%) |
Jun 27, 2024 | 28.43 | 28.52 | 28.00 | 28.45 | 46,369 | +0.14(+0.49%) |
Jun 26, 2024 | 28.35 | 28.80 | 28.19 | 28.31 | 54,991 | -0.29(-1.01%) |
Jun 25, 2024 | 28.59 | 28.72 | 28.18 | 28.60 | 42,768 | -0.18(-0.63%) |
Jun 24, 2024 | 28.70 | 29.11 | 28.43 | 28.78 | 53,679 | +0.04(+0.14%) |
Jun 21, 2024 | 28.99 | 28.99 | 28.68 | 28.74 | 74,677 | +0.05(+0.17%) |
Jun 20, 2024 | 29.35 | 29.35 | 28.64 | 28.69 | 61,055 | -0.69(-2.35%) |
Jun 18, 2024 | 29.74 | 29.80 | 29.17 | 29.38 | 41,042 | -0.32(-1.08%) |
Jun 17, 2024 | 29.38 | 29.78 | 29.01 | 29.70 | 42,331 | +0.31(+1.05%) |
Jun 14, 2024 | 29.64 | 29.70 | 29.02 | 29.39 | 54,653 | -0.63(-2.10%) |
Jun 13, 2024 | 30.41 | 30.52 | 29.79 | 30.02 | 37,419 | -0.24(-0.79%) |
Jun 12, 2024 | 30.58 | 30.76 | 30.03 | 30.26 | 71,479 | +0.35(+1.17%) |
Jun 11, 2024 | 30.11 | 30.23 | 29.85 | 29.91 | 48,552 | -0.50(-1.64%) |
Jun 10, 2024 | 30.72 | 30.82 | 30.23 | 30.41 | 66,904 | -0.36(-1.17%) |
Jun 07, 2024 | 30.78 | 30.99 | 30.50 | 30.77 | 58,901 | -0.38(-1.22%) |
Jun 06, 2024 | 30.96 | 31.34 | 30.80 | 31.15 | 30,319 | +0.06(+0.19%) |
Jun 05, 2024 | 30.80 | 31.14 | 30.64 | 31.09 | 43,550 | +0.31(+1.01%) |
Jun 04, 2024 | 30.82 | 31.12 | 30.57 | 30.78 | 46,306 | -0.23(-0.74%) |
Jun 03, 2024 | 31.17 | 31.27 | 30.53 | 31.01 | 60,001 | +0.10(+0.32%) |
May 31, 2024 | 30.95 | 31.00 | 30.49 | 30.91 | 60,383 | +0.02(+0.06%) |
May 30, 2024 | 30.96 | 31.03 | 30.58 | 30.89 | 67,600 | +0.06(+0.19%) |
May 29, 2024 | 30.22 | 31.02 | 30.22 | 30.83 | 104,879 | +0.35(+1.15%) |
May 28, 2024 | 30.74 | 30.74 | 30.20 | 30.48 | 55,680 | +0.18(+0.59%) |
May 24, 2024 | 30.52 | 30.91 | 30.24 | 30.30 | 55,481 | -0.15(-0.49%) |
May 23, 2024 | 30.70 | 30.86 | 30.26 | 30.45 | 118,100 | -0.13(-0.43%) |
May 22, 2024 | 30.20 | 30.65 | 30.05 | 30.58 | 100,844 | +0.14(+0.46%) |
May 21, 2024 | 30.75 | 31.00 | 30.43 | 30.44 | 49,885 | -0.47(-1.52%) |
May 20, 2024 | 31.08 | 31.21 | 30.78 | 30.91 | 81,244 | -0.28(-0.90%) |
May 17, 2024 | 31.88 | 31.88 | 30.92 | 31.19 | 50,177 | -0.51(-1.61%) |
May 16, 2024 | 31.19 | 31.98 | 31.11 | 31.70 | 78,676 | +0.50(+1.60%) |
May 15, 2024 | 31.25 | 31.33 | 30.90 | 31.20 | 59,282 | +0.05(+0.16%) |
May 14, 2024 | 31.06 | 31.42 | 30.89 | 31.15 | 66,845 | +0.13(+0.42%) |
May 13, 2024 | 31.33 | 31.49 | 30.59 | 31.02 | 81,393 | -0.29(-0.93%) |
May 10, 2024 | 31.35 | 31.48 | 30.75 | 31.31 | 56,214 | -0.04(-0.13%) |
May 09, 2024 | 31.10 | 31.52 | 30.95 | 31.35 | 65,405 | +0.09(+0.29%) |
May 08, 2024 | 31.33 | 31.72 | 31.08 | 31.26 | 69,870 | +0.09(+0.29%) |
May 07, 2024 | 31.26 | 32.13 | 31.10 | 31.17 | 86,904 | -0.13(-0.42%) |
May 06, 2024 | 30.20 | 31.45 | 29.98 | 31.30 | 161,692 | +1.39(+4.65%) |
May 03, 2024 | 28.76 | 30.11 | 28.76 | 29.91 | 221,578 | +1.52(+5.34%) |
May 02, 2024 | 30.00 | 30.00 | 27.00 | 28.39 | 897,990 | -5.57(-16.41%) |