Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 29.58 | 29.58 | 28.59 | 28.59 | 141,846 | -0.73(-2.49%) |
Jul 11, 2024 | 29.45 | 30.54 | 29.28 | 29.32 | 74,143 | +0.31(+1.07%) |
Jul 10, 2024 | 29.94 | 29.94 | 28.92 | 29.01 | 47,251 | -0.09(-0.31%) |
Jul 09, 2024 | 29.00 | 29.18 | 28.90 | 29.10 | 19,110 | +1.04(+3.71%) |
Jul 08, 2024 | 29.02 | 29.02 | 28.00 | 28.06 | 43,517 | -0.14(-0.50%) |
Jul 05, 2024 | 28.91 | 28.91 | 28.08 | 28.20 | 15,144 | -0.20(-0.69%) |
Jul 03, 2024 | 29.21 | 29.21 | 28.25 | 28.40 | 17,472 | -0.09(-0.33%) |
Jul 02, 2024 | 28.20 | 28.49 | 28.14 | 28.49 | 17,178 | +0.40(+1.42%) |
Jul 01, 2024 | 27.42 | 28.44 | 27.28 | 28.09 | 34,101 | -0.22(-0.78%) |
Jun 28, 2024 | 28.85 | 28.85 | 28.04 | 28.31 | 17,334 | -0.20(-0.70%) |
Jun 27, 2024 | 29.58 | 29.58 | 28.42 | 28.51 | 18,788 | -0.33(-1.16%) |
Jun 26, 2024 | 28.96 | 30.01 | 28.43 | 28.84 | 17,508 | -0.01(-0.02%) |
Jun 25, 2024 | 29.77 | 29.77 | 28.49 | 28.85 | 31,587 | -1.01(-3.38%) |
Jun 24, 2024 | 29.84 | 30.79 | 29.84 | 29.86 | 57,660 | -0.61(-2.00%) |
Jun 21, 2024 | 30.60 | 30.76 | 30.40 | 30.47 | 187,971 | -0.03(-0.10%) |
Jun 20, 2024 | 30.02 | 31.82 | 30.02 | 30.50 | 122,918 | +1.88(+6.57%) |
Jun 18, 2024 | 28.00 | 28.68 | 27.55 | 28.62 | 84,281 | +1.02(+3.70%) |
Jun 17, 2024 | 27.57 | 28.24 | 27.27 | 27.60 | 31,013 | +0.28(+1.02%) |
Jun 14, 2024 | 26.44 | 28.00 | 26.44 | 27.32 | 135,458 | -0.34(-1.23%) |
Jun 13, 2024 | 27.83 | 28.70 | 27.46 | 27.66 | 19,353 | +0.18(+0.66%) |
Jun 12, 2024 | 27.67 | 27.88 | 27.48 | 27.48 | 30,024 | -0.27(-0.97%) |
Jun 11, 2024 | 28.71 | 28.71 | 27.57 | 27.75 | 25,718 | +0.55(+2.02%) |
Jun 10, 2024 | 28.05 | 28.05 | 26.76 | 27.20 | 36,127 | +0.20(+0.74%) |
Jun 07, 2024 | 27.75 | 27.75 | 26.97 | 27.00 | 127,077 | -2.31(-7.88%) |
Jun 06, 2024 | 30.30 | 30.30 | 29.12 | 29.31 | 43,010 | +0.80(+2.81%) |
Jun 05, 2024 | 29.38 | 29.38 | 28.28 | 28.51 | 109,020 | -0.34(-1.18%) |
Jun 04, 2024 | 29.02 | 29.86 | 28.77 | 28.85 | 40,529 | +0.02(+0.05%) |
Jun 03, 2024 | 29.91 | 29.91 | 28.71 | 28.84 | 39,985 | -0.02(-0.09%) |
May 31, 2024 | 28.73 | 28.87 | 28.60 | 28.86 | 76,301 | -1.23(-4.09%) |
May 30, 2024 | 29.30 | 30.14 | 29.30 | 30.09 | 105,728 | +0.47(+1.59%) |
May 29, 2024 | 30.07 | 30.23 | 29.47 | 29.62 | 52,690 | -0.51(-1.69%) |
May 28, 2024 | 30.25 | 30.25 | 29.50 | 30.13 | 96,489 | +1.65(+5.79%) |
May 24, 2024 | 28.69 | 28.69 | 28.25 | 28.48 | 41,166 | -0.24(-0.84%) |
May 23, 2024 | 29.38 | 29.38 | 28.42 | 28.72 | 66,985 | -0.17(-0.59%) |
May 22, 2024 | 28.97 | 29.68 | 28.88 | 28.89 | 91,557 | +2.78(+10.65%) |
May 21, 2024 | 26.97 | 26.97 | 25.99 | 26.11 | 20,457 | +0.03(+0.12%) |
May 20, 2024 | 25.55 | 26.73 | 25.55 | 26.08 | 38,323 | -0.37(-1.40%) |
May 17, 2024 | 26.23 | 26.45 | 26.22 | 26.45 | 26,031 | -0.22(-0.82%) |
May 16, 2024 | 26.44 | 26.75 | 26.44 | 26.67 | 154,416 | +0.05(+0.19%) |
May 15, 2024 | 26.29 | 26.65 | 26.24 | 26.62 | 135,924 | +0.35(+1.33%) |
May 14, 2024 | 26.01 | 26.32 | 26.01 | 26.27 | 30,682 | +0.25(+0.98%) |
May 13, 2024 | 26.64 | 26.64 | 25.67 | 26.02 | 24,514 | +0.25(+0.99%) |
May 10, 2024 | 25.15 | 26.17 | 25.15 | 25.76 | 35,928 | -0.47(-1.79%) |
May 09, 2024 | 25.50 | 26.29 | 25.50 | 26.23 | 41,565 | +2.21(+9.20%) |
May 08, 2024 | 23.99 | 24.06 | 23.96 | 24.02 | 30,067 | -0.02(-0.08%) |
May 07, 2024 | 24.16 | 24.26 | 24.04 | 24.04 | 62,406 | +0.45(+1.91%) |
May 06, 2024 | 23.97 | 23.98 | 23.47 | 23.59 | 36,124 | +0.05(+0.22%) |
May 03, 2024 | 23.69 | 23.97 | 22.94 | 23.54 | 36,575 | +0.01(+0.05%) |
May 02, 2024 | 24.02 | 24.02 | 23.16 | 23.52 | 29,959 | +1.04(+4.60%) |