Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 31.71 | 31.79 | 31.35 | 31.79 | 19,325 | +0.28(+0.88%) |
Jul 15, 2024 | 31.67 | 32.02 | 31.52 | 31.52 | 18,364 | +0.10(+0.32%) |
Jul 12, 2024 | 30.75 | 31.66 | 30.75 | 31.42 | 22,278 | +0.49(+1.57%) |
Jul 11, 2024 | 32.00 | 32.02 | 30.86 | 30.93 | 33,719 | -0.86(-2.69%) |
Jul 10, 2024 | 31.55 | 31.82 | 31.45 | 31.79 | 17,296 | +0.39(+1.25%) |
Jul 09, 2024 | 31.11 | 31.49 | 31.08 | 31.39 | 36,708 | +0.33(+1.06%) |
Jul 08, 2024 | 30.95 | 31.16 | 30.82 | 31.06 | 29,152 | +0.21(+0.69%) |
Jul 05, 2024 | 30.73 | 30.85 | 30.48 | 30.85 | 24,320 | +0.41(+1.33%) |
Jul 03, 2024 | 30.08 | 30.44 | 30.08 | 30.44 | 59,248 | +0.56(+1.89%) |
Jul 02, 2024 | 29.26 | 29.88 | 29.25 | 29.88 | 35,029 | +0.64(+2.19%) |
Jul 01, 2024 | 28.95 | 29.30 | 28.95 | 29.24 | 17,709 | +0.44(+1.54%) |
Jun 28, 2024 | 29.00 | 29.22 | 28.67 | 28.80 | 6,779 | -0.20(-0.69%) |
Jun 27, 2024 | 28.88 | 29.05 | 28.84 | 29.00 | 11,975 | +0.19(+0.65%) |
Jun 26, 2024 | 28.42 | 28.81 | 28.42 | 28.81 | 5,227 | +0.43(+1.50%) |
Jun 25, 2024 | 28.30 | 28.46 | 28.12 | 28.38 | 6,431 | +0.26(+0.94%) |
Jun 24, 2024 | 28.32 | 28.53 | 28.09 | 28.12 | 9,042 | -0.27(-0.96%) |
Jun 21, 2024 | 28.26 | 28.40 | 28.24 | 28.39 | 17,226 | -0.01(-0.04%) |
Jun 20, 2024 | 28.72 | 28.79 | 28.38 | 28.40 | 38,267 | -0.42(-1.46%) |
Jun 18, 2024 | 28.91 | 28.91 | 28.78 | 28.82 | 5,114 | -0.08(-0.29%) |
Jun 17, 2024 | 28.46 | 28.98 | 28.46 | 28.91 | 18,182 | +0.39(+1.39%) |
Jun 14, 2024 | 28.73 | 28.73 | 28.46 | 28.51 | 5,120 | -0.32(-1.11%) |
Jun 13, 2024 | 29.21 | 29.27 | 28.73 | 28.83 | 15,243 | -0.12(-0.40%) |
Jun 12, 2024 | 28.68 | 29.11 | 28.68 | 28.95 | 32,954 | +0.61(+2.14%) |
Jun 11, 2024 | 28.03 | 28.34 | 27.95 | 28.34 | 62,793 | +0.22(+0.78%) |
Jun 10, 2024 | 27.94 | 28.17 | 27.94 | 28.12 | 8,406 | +0.02(+0.07%) |
Jun 07, 2024 | 28.36 | 28.36 | 27.99 | 28.10 | 14,933 | -0.27(-0.96%) |
Jun 06, 2024 | 28.27 | 28.37 | 28.14 | 28.37 | 17,216 | +0.20(+0.71%) |
Jun 05, 2024 | 27.76 | 28.17 | 27.69 | 28.17 | 9,611 | +0.64(+2.34%) |
Jun 04, 2024 | 27.51 | 27.53 | 27.41 | 27.53 | 5,273 | +0.02(+0.06%) |
Jun 03, 2024 | 27.60 | 27.71 | 27.18 | 27.51 | 32,765 | +0.19(+0.70%) |
May 31, 2024 | 27.51 | 27.62 | 26.89 | 27.32 | 9,533 | -0.19(-0.69%) |
May 30, 2024 | 27.56 | 27.69 | 27.46 | 27.51 | 7,347 | -0.04(-0.15%) |
May 29, 2024 | 27.51 | 27.65 | 27.49 | 27.55 | 16,306 | -0.16(-0.57%) |
May 28, 2024 | 27.60 | 27.80 | 27.59 | 27.71 | 18,704 | +0.25(+0.91%) |
May 24, 2024 | 27.16 | 27.50 | 27.10 | 27.46 | 11,707 | +0.47(+1.75%) |
May 23, 2024 | 27.43 | 27.48 | 26.93 | 26.98 | 28,254 | -0.22(-0.79%) |
May 22, 2024 | 27.30 | 27.32 | 27.02 | 27.20 | 38,037 | -0.08(-0.29%) |
May 21, 2024 | 27.08 | 27.28 | 27.06 | 27.28 | 11,254 | +0.16(+0.59%) |
May 20, 2024 | 27.14 | 27.17 | 27.08 | 27.12 | 10,522 | +0.05(+0.18%) |
May 17, 2024 | 27.01 | 27.08 | 26.98 | 27.07 | 3,672 | +0.05(+0.17%) |
May 16, 2024 | 27.05 | 27.20 | 27.01 | 27.02 | 6,608 | -0.00(-0.01%) |
May 15, 2024 | 27.01 | 27.03 | 26.74 | 27.03 | 13,351 | +0.24(+0.91%) |
May 14, 2024 | 26.58 | 26.78 | 26.53 | 26.78 | 2,957 | +0.38(+1.44%) |
May 13, 2024 | 26.33 | 26.48 | 26.33 | 26.40 | 13,287 | +0.11(+0.42%) |
May 10, 2024 | 26.58 | 26.58 | 26.24 | 26.29 | 118,061 | -0.13(-0.48%) |
May 09, 2024 | 26.22 | 26.45 | 26.22 | 26.42 | 3,452 | +0.01(+0.03%) |
May 08, 2024 | 26.33 | 26.42 | 26.28 | 26.41 | 5,612 | -0.16(-0.61%) |
May 07, 2024 | 26.78 | 26.78 | 26.53 | 26.57 | 13,685 | -0.34(-1.25%) |
May 06, 2024 | 26.66 | 26.91 | 26.63 | 26.91 | 6,094 | +0.42(+1.57%) |
May 03, 2024 | 26.46 | 26.50 | 26.36 | 26.49 | 13,762 | +0.68(+2.65%) |
May 02, 2024 | 25.79 | 25.90 | 25.58 | 25.81 | 8,664 | +0.39(+1.54%) |