Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 29.95 | 30.04 | 29.79 | 29.83 | 1,811,407 | -0.07(-0.23%) |
Jul 10, 2024 | 29.81 | 29.91 | 29.77 | 29.90 | 1,956,445 | +0.53(+1.80%) |
Jul 09, 2024 | 29.41 | 29.41 | 29.31 | 29.37 | 396,243 | +0.16(+0.55%) |
Jul 08, 2024 | 29.35 | 29.38 | 29.21 | 29.21 | 524,240 | -0.17(-0.58%) |
Jul 05, 2024 | 29.40 | 29.40 | 29.23 | 29.38 | 577,134 | +0.17(+0.58%) |
Jul 03, 2024 | 29.06 | 29.22 | 29.06 | 29.21 | 446,914 | +0.24(+0.83%) |
Jul 02, 2024 | 28.82 | 28.97 | 28.73 | 28.97 | 852,909 | +0.42(+1.47%) |
Jul 01, 2024 | 28.71 | 28.77 | 28.52 | 28.55 | 441,993 | -0.21(-0.73%) |
Jun 28, 2024 | 28.74 | 28.90 | 28.64 | 28.76 | 808,194 | +0.23(+0.81%) |
Jun 27, 2024 | 28.48 | 28.59 | 28.46 | 28.53 | 1,182,840 | +0.13(+0.46%) |
Jun 26, 2024 | 28.34 | 28.45 | 28.33 | 28.40 | 764,611 | -0.09(-0.32%) |
Jun 25, 2024 | 28.44 | 28.53 | 28.36 | 28.49 | 3,083,885 | +0.41(+1.46%) |
Jun 24, 2024 | 28.17 | 28.23 | 28.06 | 28.08 | 2,090,808 | +0.26(+0.93%) |
Jun 21, 2024 | 27.90 | 27.91 | 27.82 | 27.82 | 723,636 | -0.22(-0.80%) |
Jun 20, 2024 | 28.07 | 28.10 | 27.93 | 28.04 | 460,179 | -0.12(-0.41%) |
Jun 18, 2024 | 28.03 | 28.16 | 28.03 | 28.16 | 440,685 | +0.03(+0.10%) |
Jun 17, 2024 | 27.97 | 28.17 | 27.89 | 28.13 | 400,043 | -0.23(-0.82%) |
Jun 14, 2024 | 28.33 | 28.40 | 28.24 | 28.36 | 485,505 | +0.02(+0.07%) |
Jun 13, 2024 | 28.44 | 28.44 | 28.23 | 28.34 | 569,154 | -0.48(-1.67%) |
Jun 12, 2024 | 29.04 | 29.11 | 28.82 | 28.82 | 879,382 | +0.11(+0.37%) |
Jun 11, 2024 | 28.78 | 28.78 | 28.62 | 28.72 | 974,505 | -0.30(-1.03%) |
Jun 10, 2024 | 28.91 | 29.07 | 28.88 | 29.02 | 317,595 | +0.25(+0.87%) |
Jun 07, 2024 | 28.81 | 28.94 | 28.72 | 28.77 | 927,103 | -0.22(-0.77%) |
Jun 06, 2024 | 28.99 | 28.99 | 28.88 | 28.99 | 501,912 | -0.05(-0.17%) |
Jun 05, 2024 | 28.93 | 29.04 | 28.79 | 29.04 | 841,109 | -0.09(-0.30%) |
Jun 04, 2024 | 29.15 | 29.21 | 29.03 | 29.12 | 838,140 | +0.02(+0.07%) |
Jun 03, 2024 | 29.12 | 29.18 | 29.00 | 29.10 | 1,375,122 | +0.16(+0.57%) |
May 31, 2024 | 28.94 | 28.95 | 28.73 | 28.94 | 5,903,985 | +0.39(+1.35%) |
May 30, 2024 | 28.56 | 28.61 | 28.46 | 28.55 | 1,458,118 | +0.27(+0.95%) |
May 29, 2024 | 28.41 | 28.43 | 28.26 | 28.28 | 542,315 | -0.57(-1.97%) |
May 28, 2024 | 28.97 | 28.97 | 28.77 | 28.85 | 382,867 | +0.14(+0.50%) |
May 24, 2024 | 28.67 | 28.74 | 28.62 | 28.71 | 440,189 | +0.33(+1.16%) |
May 23, 2024 | 28.81 | 28.81 | 28.35 | 28.38 | 581,750 | -0.15(-0.54%) |
May 22, 2024 | 28.58 | 28.65 | 28.48 | 28.54 | 535,273 | -0.36(-1.24%) |
May 21, 2024 | 28.93 | 28.97 | 28.81 | 28.89 | 313,796 | -0.14(-0.50%) |
May 20, 2024 | 29.03 | 29.14 | 29.00 | 29.04 | 369,166 | +0.18(+0.64%) |
May 17, 2024 | 28.90 | 28.94 | 28.80 | 28.85 | 1,012,405 | +0.15(+0.54%) |
May 16, 2024 | 28.92 | 28.92 | 28.67 | 28.70 | 1,184,842 | -0.26(-0.90%) |
May 15, 2024 | 28.84 | 28.98 | 28.73 | 28.96 | 1,239,306 | +0.26(+0.91%) |
May 14, 2024 | 28.61 | 28.70 | 28.56 | 28.70 | 620,112 | +0.18(+0.64%) |
May 13, 2024 | 28.54 | 28.59 | 28.47 | 28.52 | 2,775,381 | -0.09(-0.30%) |
May 10, 2024 | 28.74 | 28.74 | 28.56 | 28.60 | 747,007 | -0.15(-0.54%) |
May 09, 2024 | 28.50 | 28.77 | 28.50 | 28.76 | 1,229,946 | +0.13(+0.44%) |
May 08, 2024 | 28.50 | 28.64 | 28.49 | 28.63 | 604,684 | -0.33(-1.13%) |
May 07, 2024 | 29.00 | 29.04 | 28.91 | 28.96 | 899,632 | -0.31(-1.05%) |
May 06, 2024 | 29.18 | 29.28 | 29.18 | 29.27 | 477,978 | +0.15(+0.53%) |
May 03, 2024 | 29.08 | 29.11 | 28.89 | 29.11 | 316,465 | +0.33(+1.14%) |
May 02, 2024 | 28.69 | 28.82 | 28.56 | 28.79 | 683,456 | +0.60(+2.12%) |