Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.33 | 30.48 | 29.90 | 29.99 | 141,844 | -0.23(-0.76%) |
Jul 18, 2024 | 30.29 | 30.62 | 30.00 | 30.22 | 95,830 | -0.07(-0.23%) |
Jul 17, 2024 | 30.34 | 30.84 | 29.94 | 30.29 | 135,479 | +0.06(+0.20%) |
Jul 16, 2024 | 29.55 | 30.25 | 29.49 | 30.23 | 110,521 | +0.82(+2.79%) |
Jul 15, 2024 | 29.75 | 29.95 | 29.14 | 29.41 | 151,465 | -0.37(-1.24%) |
Jul 12, 2024 | 29.80 | 30.10 | 29.59 | 29.78 | 79,590 | +0.16(+0.54%) |
Jul 11, 2024 | 29.62 | 30.04 | 29.47 | 29.62 | 84,979 | +0.01(+0.03%) |
Jul 10, 2024 | 29.19 | 29.62 | 29.09 | 29.61 | 98,958 | +0.49(+1.68%) |
Jul 09, 2024 | 29.31 | 29.49 | 29.03 | 29.12 | 69,012 | -0.25(-0.85%) |
Jul 08, 2024 | 30.16 | 30.16 | 29.26 | 29.37 | 94,130 | -0.72(-2.39%) |
Jul 05, 2024 | 29.63 | 30.09 | 28.82 | 30.09 | 123,756 | +0.47(+1.59%) |
Jul 03, 2024 | 29.99 | 30.03 | 29.61 | 29.62 | 73,087 | -0.37(-1.23%) |
Jul 02, 2024 | 29.97 | 30.35 | 29.54 | 29.99 | 107,274 | +0.00(+0.00%) |
Jul 01, 2024 | 30.72 | 30.80 | 29.96 | 29.99 | 117,638 | -0.58(-1.90%) |
Jun 28, 2024 | 30.91 | 31.19 | 30.16 | 30.57 | 169,740 | -0.36(-1.16%) |
Jun 27, 2024 | 31.98 | 31.98 | 30.81 | 30.93 | 264,590 | -1.13(-3.52%) |
Jun 26, 2024 | 31.59 | 32.22 | 31.13 | 32.06 | 2,252,213 | +0.14(+0.44%) |
Jun 25, 2024 | 30.09 | 33.00 | 30.06 | 31.92 | 684,047 | +2.13(+7.15%) |
Jun 24, 2024 | 28.69 | 30.15 | 28.69 | 29.79 | 194,285 | +1.66(+5.90%) |
Jun 21, 2024 | 28.59 | 28.91 | 28.13 | 28.13 | 340,195 | -0.45(-1.57%) |
Jun 20, 2024 | 28.28 | 28.66 | 28.26 | 28.58 | 84,950 | +0.17(+0.60%) |
Jun 18, 2024 | 28.91 | 28.91 | 28.32 | 28.41 | 93,073 | -0.35(-1.21%) |
Jun 17, 2024 | 28.97 | 28.97 | 28.62 | 28.76 | 97,714 | -0.37(-1.27%) |
Jun 14, 2024 | 28.66 | 29.15 | 28.52 | 29.13 | 119,499 | +0.31(+1.07%) |
Jun 13, 2024 | 28.67 | 28.96 | 28.33 | 28.82 | 82,686 | +0.13(+0.45%) |
Jun 12, 2024 | 28.88 | 29.19 | 28.42 | 28.69 | 86,774 | -0.19(-0.66%) |
Jun 11, 2024 | 28.42 | 28.95 | 28.36 | 28.88 | 84,632 | +0.32(+1.12%) |
Jun 10, 2024 | 28.75 | 28.75 | 28.33 | 28.56 | 86,589 | -0.16(-0.56%) |
Jun 07, 2024 | 29.06 | 29.20 | 28.72 | 28.72 | 50,734 | -0.55(-1.87%) |
Jun 06, 2024 | 29.11 | 29.53 | 28.82 | 29.27 | 55,379 | +0.27(+0.93%) |
Jun 05, 2024 | 29.49 | 29.49 | 28.91 | 29.00 | 48,854 | -0.47(-1.59%) |
Jun 04, 2024 | 29.19 | 29.49 | 28.96 | 29.47 | 51,901 | +0.21(+0.72%) |
Jun 03, 2024 | 29.28 | 29.36 | 29.01 | 29.26 | 73,209 | +0.09(+0.31%) |
May 31, 2024 | 28.87 | 29.17 | 28.87 | 29.17 | 140,900 | +0.32(+1.11%) |
May 30, 2024 | 28.99 | 29.13 | 28.73 | 28.85 | 81,205 | +0.02(+0.07%) |
May 29, 2024 | 29.31 | 29.34 | 28.74 | 28.83 | 73,512 | -0.62(-2.10%) |
May 28, 2024 | 29.84 | 30.00 | 29.38 | 29.45 | 58,794 | -0.47(-1.57%) |
May 24, 2024 | 30.33 | 30.40 | 29.90 | 29.92 | 48,693 | -0.27(-0.89%) |
May 23, 2024 | 30.34 | 30.51 | 30.07 | 30.18 | 70,853 | -0.31(-1.01%) |
May 22, 2024 | 29.98 | 30.51 | 29.79 | 30.49 | 82,135 | +0.34(+1.12%) |
May 21, 2024 | 29.71 | 30.17 | 29.71 | 30.15 | 69,811 | +0.39(+1.31%) |
May 20, 2024 | 29.41 | 29.81 | 29.38 | 29.77 | 61,176 | +0.26(+0.88%) |
May 17, 2024 | 29.91 | 29.91 | 29.37 | 29.51 | 79,185 | -0.31(-1.04%) |
May 16, 2024 | 29.52 | 29.82 | 29.47 | 29.82 | 59,932 | +0.30(+1.01%) |
May 15, 2024 | 30.03 | 30.22 | 29.41 | 29.52 | 62,660 | -0.42(-1.40%) |
May 14, 2024 | 29.78 | 30.01 | 29.58 | 29.94 | 68,452 | +0.30(+1.01%) |
May 13, 2024 | 29.76 | 30.03 | 29.52 | 29.64 | 63,105 | -0.14(-0.47%) |
May 10, 2024 | 29.75 | 29.81 | 29.52 | 29.78 | 67,205 | -0.06(-0.20%) |
May 09, 2024 | 29.28 | 29.86 | 29.18 | 29.84 | 69,931 | +0.64(+2.19%) |
May 08, 2024 | 29.48 | 29.51 | 29.09 | 29.20 | 55,839 | -0.20(-0.68%) |
May 07, 2024 | 29.63 | 29.89 | 29.40 | 29.40 | 62,383 | -0.06(-0.20%) |
May 06, 2024 | 29.34 | 29.46 | 29.00 | 29.46 | 90,736 | +0.12(+0.41%) |
May 03, 2024 | 29.64 | 29.71 | 29.32 | 29.34 | 61,890 | -0.18(-0.61%) |
May 02, 2024 | 29.71 | 29.96 | 29.52 | 29.52 | 50,733 | -0.13(-0.44%) |