Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 28.85 | 29.11 | 28.84 | 28.97 | 121,250 | +0.36(+1.26%) |
Jul 11, 2024 | 28.61 | 28.67 | 28.56 | 28.61 | 67,462 | +0.27(+0.95%) |
Jul 10, 2024 | 28.25 | 28.40 | 28.25 | 28.34 | 209,106 | +0.33(+1.18%) |
Jul 09, 2024 | 28.12 | 28.15 | 27.97 | 28.01 | 787,635 | -0.35(-1.23%) |
Jul 08, 2024 | 28.45 | 28.45 | 28.01 | 28.36 | 2,437,771 | +0.12(+0.42%) |
Jul 05, 2024 | 28.25 | 28.29 | 28.01 | 28.24 | 110,068 | +0.18(+0.64%) |
Jul 03, 2024 | 27.89 | 28.07 | 27.89 | 28.06 | 99,197 | +0.32(+1.15%) |
Jul 02, 2024 | 27.59 | 27.82 | 27.56 | 27.74 | 167,641 | -0.39(-1.39%) |
Jul 01, 2024 | 28.19 | 28.29 | 28.06 | 28.13 | 153,102 | +0.41(+1.48%) |
Jun 28, 2024 | 27.71 | 27.81 | 27.63 | 27.72 | 102,797 | +0.05(+0.18%) |
Jun 27, 2024 | 27.74 | 27.80 | 27.64 | 27.67 | 1,321,570 | +0.05(+0.18%) |
Jun 26, 2024 | 27.49 | 27.67 | 27.49 | 27.62 | 77,241 | -0.27(-0.97%) |
Jun 25, 2024 | 27.84 | 27.90 | 27.75 | 27.89 | 109,476 | +0.05(+0.18%) |
Jun 24, 2024 | 27.82 | 28.08 | 27.80 | 27.84 | 201,822 | +0.09(+0.32%) |
Jun 21, 2024 | 27.63 | 27.81 | 27.58 | 27.75 | 708,862 | -0.11(-0.39%) |
Jun 20, 2024 | 27.65 | 27.89 | 27.65 | 27.86 | 480,770 | +0.27(+0.98%) |
Jun 18, 2024 | 27.44 | 27.60 | 27.44 | 27.59 | 176,362 | +0.22(+0.80%) |
Jun 17, 2024 | 27.31 | 27.46 | 27.24 | 27.37 | 110,988 | +0.31(+1.15%) |
Jun 14, 2024 | 26.98 | 27.08 | 26.82 | 27.06 | 133,098 | -0.45(-1.64%) |
Jun 13, 2024 | 27.88 | 27.93 | 27.42 | 27.51 | 101,898 | -0.40(-1.43%) |
Jun 12, 2024 | 28.04 | 28.18 | 27.88 | 27.91 | 107,722 | +0.43(+1.56%) |
Jun 11, 2024 | 27.49 | 27.53 | 27.35 | 27.48 | 120,459 | -0.45(-1.61%) |
Jun 10, 2024 | 27.86 | 27.94 | 27.75 | 27.93 | 90,585 | -0.26(-0.92%) |
Jun 07, 2024 | 28.29 | 28.37 | 28.16 | 28.19 | 73,632 | -0.48(-1.69%) |
Jun 06, 2024 | 28.56 | 28.71 | 28.56 | 28.68 | 53,392 | +0.12(+0.44%) |
Jun 05, 2024 | 28.61 | 28.61 | 28.40 | 28.55 | 69,116 | +0.07(+0.25%) |
Jun 04, 2024 | 28.56 | 28.69 | 28.40 | 28.48 | 107,994 | -0.95(-3.23%) |
Jun 03, 2024 | 29.35 | 29.43 | 29.22 | 29.43 | 95,183 | +0.35(+1.20%) |
May 31, 2024 | 29.02 | 29.11 | 28.95 | 29.08 | 87,154 | +0.36(+1.25%) |
May 30, 2024 | 28.64 | 28.79 | 28.62 | 28.72 | 75,503 | +0.23(+0.81%) |
May 29, 2024 | 28.51 | 28.55 | 28.39 | 28.49 | 98,343 | -0.33(-1.15%) |
May 28, 2024 | 28.75 | 28.89 | 28.66 | 28.82 | 69,834 | +0.10(+0.35%) |
May 24, 2024 | 28.48 | 28.77 | 28.46 | 28.72 | 60,588 | +0.32(+1.13%) |
May 23, 2024 | 28.71 | 28.71 | 28.34 | 28.40 | 74,025 | -0.37(-1.29%) |
May 22, 2024 | 28.88 | 28.93 | 28.73 | 28.77 | 68,971 | -0.20(-0.69%) |
May 21, 2024 | 28.83 | 29.02 | 28.81 | 28.97 | 52,390 | -0.01(-0.03%) |
May 20, 2024 | 29.06 | 29.07 | 28.95 | 28.98 | 65,406 | +0.01(+0.03%) |
May 17, 2024 | 28.97 | 29.07 | 28.93 | 28.97 | 101,397 | +0.14(+0.48%) |
May 16, 2024 | 28.87 | 28.95 | 28.70 | 28.83 | 98,775 | +0.23(+0.80%) |
May 15, 2024 | 28.44 | 28.66 | 28.42 | 28.60 | 75,585 | -0.08(-0.27%) |
May 14, 2024 | 28.57 | 28.75 | 28.56 | 28.68 | 87,822 | +0.01(+0.03%) |
May 13, 2024 | 28.58 | 28.72 | 28.56 | 28.67 | 65,429 | +0.11(+0.39%) |
May 10, 2024 | 28.53 | 28.59 | 28.41 | 28.56 | 92,203 | +0.26(+0.92%) |
May 09, 2024 | 28.17 | 28.37 | 28.16 | 28.30 | 443,144 | -0.95(-3.25%) |
May 08, 2024 | 29.19 | 29.62 | 29.08 | 29.25 | 135,093 | +0.11(+0.37%) |
May 07, 2024 | 29.21 | 29.48 | 29.12 | 29.14 | 93,537 | +0.15(+0.52%) |
May 06, 2024 | 28.80 | 29.03 | 28.80 | 28.99 | 123,692 | +0.57(+1.99%) |
May 03, 2024 | 28.55 | 28.55 | 28.21 | 28.42 | 87,914 | -0.28(-0.96%) |
May 02, 2024 | 28.61 | 28.77 | 28.50 | 28.70 | 87,339 | +0.36(+1.27%) |