Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 29.72 | 29.91 | 29.39 | 29.89 | 36,395 | +0.33(+1.12%) |
Jul 11, 2024 | 28.90 | 29.65 | 28.71 | 29.56 | 95,970 | +0.96(+3.36%) |
Jul 10, 2024 | 28.49 | 28.68 | 28.24 | 28.60 | 44,454 | +0.34(+1.20%) |
Jul 09, 2024 | 28.05 | 28.43 | 27.93 | 28.26 | 58,662 | +0.37(+1.33%) |
Jul 08, 2024 | 27.96 | 28.26 | 27.85 | 27.89 | 33,645 | -0.07(-0.25%) |
Jul 05, 2024 | 28.61 | 28.61 | 27.72 | 27.96 | 50,501 | -0.62(-2.17%) |
Jul 03, 2024 | 28.69 | 28.87 | 28.51 | 28.58 | 38,774 | -0.16(-0.56%) |
Jul 02, 2024 | 28.62 | 28.77 | 28.50 | 28.74 | 67,604 | +0.27(+0.95%) |
Jul 01, 2024 | 28.39 | 28.73 | 28.27 | 28.47 | 134,282 | +0.46(+1.64%) |
Jun 28, 2024 | 27.72 | 28.39 | 27.52 | 28.01 | 132,325 | +0.60(+2.19%) |
Jun 27, 2024 | 27.17 | 27.41 | 26.94 | 27.41 | 44,248 | +0.31(+1.14%) |
Jun 26, 2024 | 26.85 | 27.14 | 26.85 | 27.10 | 43,807 | +0.24(+0.89%) |
Jun 25, 2024 | 27.16 | 27.31 | 26.86 | 26.86 | 44,064 | -0.27(-1.00%) |
Jun 24, 2024 | 26.77 | 27.38 | 26.74 | 27.13 | 45,932 | +0.58(+2.18%) |
Jun 21, 2024 | 26.80 | 27.10 | 26.47 | 26.55 | 81,246 | -0.24(-0.90%) |
Jun 20, 2024 | 26.83 | 27.13 | 26.78 | 26.79 | 56,514 | -0.27(-1.00%) |
Jun 18, 2024 | 27.05 | 27.34 | 27.00 | 27.06 | 45,123 | +0.03(+0.11%) |
Jun 17, 2024 | 26.55 | 27.10 | 26.55 | 27.03 | 69,580 | +0.56(+2.12%) |
Jun 14, 2024 | 26.98 | 26.98 | 26.40 | 26.47 | 85,969 | -0.69(-2.54%) |
Jun 13, 2024 | 27.49 | 27.49 | 27.05 | 27.16 | 109,802 | -0.14(-0.51%) |
Jun 12, 2024 | 27.36 | 27.77 | 27.11 | 27.30 | 117,637 | +0.41(+1.53%) |
Jun 11, 2024 | 27.06 | 27.06 | 26.76 | 26.89 | 64,147 | -0.21(-0.76%) |
Jun 10, 2024 | 27.25 | 27.29 | 26.96 | 27.09 | 71,553 | -0.16(-0.57%) |
Jun 07, 2024 | 27.24 | 27.51 | 27.24 | 27.25 | 54,090 | -0.03(-0.12%) |
Jun 06, 2024 | 27.29 | 27.62 | 27.24 | 27.29 | 55,464 | +0.05(+0.20%) |
Jun 05, 2024 | 27.44 | 27.56 | 27.20 | 27.23 | 72,781 | +0.02(+0.07%) |
Jun 04, 2024 | 27.37 | 27.65 | 27.05 | 27.21 | 76,736 | -0.35(-1.28%) |
Jun 03, 2024 | 27.97 | 28.13 | 27.37 | 27.56 | 96,072 | +0.14(+0.50%) |
May 31, 2024 | 27.17 | 27.51 | 27.15 | 27.43 | 49,046 | +0.52(+1.92%) |
May 30, 2024 | 26.76 | 27.15 | 26.76 | 26.91 | 48,860 | +0.32(+1.21%) |
May 29, 2024 | 26.95 | 26.95 | 26.55 | 26.59 | 61,677 | -0.57(-2.09%) |
May 28, 2024 | 27.58 | 27.59 | 27.06 | 27.15 | 38,373 | -0.20(-0.71%) |
May 24, 2024 | 27.29 | 27.58 | 27.23 | 27.35 | 45,541 | +0.27(+1.01%) |
May 23, 2024 | 28.05 | 28.18 | 27.02 | 27.08 | 84,680 | -0.89(-3.18%) |
May 22, 2024 | 28.09 | 28.32 | 27.86 | 27.96 | 41,513 | -0.12(-0.42%) |
May 21, 2024 | 27.90 | 28.13 | 27.90 | 28.08 | 44,185 | +0.17(+0.60%) |
May 20, 2024 | 28.09 | 28.28 | 27.84 | 27.92 | 65,292 | -0.24(-0.87%) |
May 17, 2024 | 28.16 | 28.35 | 28.13 | 28.16 | 36,154 | +0.05(+0.17%) |
May 16, 2024 | 28.30 | 28.32 | 28.00 | 28.11 | 46,887 | -0.14(-0.48%) |
May 15, 2024 | 28.33 | 28.49 | 28.12 | 28.25 | 36,577 | +0.23(+0.84%) |
May 14, 2024 | 27.92 | 28.14 | 27.88 | 28.01 | 24,715 | +0.16(+0.56%) |
May 13, 2024 | 28.16 | 28.28 | 27.84 | 27.86 | 35,397 | -0.15(-0.52%) |
May 10, 2024 | 28.20 | 28.33 | 27.88 | 28.00 | 39,767 | -0.13(-0.45%) |
May 09, 2024 | 27.86 | 28.25 | 27.86 | 28.13 | 34,588 | +0.16(+0.56%) |
May 08, 2024 | 27.84 | 28.08 | 27.71 | 27.97 | 26,843 | +0.07(+0.26%) |
May 07, 2024 | 28.21 | 28.29 | 27.87 | 27.90 | 39,808 | -0.20(-0.71%) |
May 06, 2024 | 28.15 | 28.32 | 27.97 | 28.10 | 49,997 | +0.46(+1.66%) |
May 03, 2024 | 27.50 | 27.81 | 27.50 | 27.64 | 39,180 | +0.31(+1.14%) |
May 02, 2024 | 27.28 | 27.51 | 27.17 | 27.33 | 70,034 | +0.26(+0.97%) |