Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 30.13 | 30.40 | 30.13 | 30.28 | 470,700 | +0.04(+0.13%) |
Jul 16, 2024 | 29.75 | 30.24 | 29.70 | 30.24 | 279,230 | +0.54(+1.82%) |
Jul 15, 2024 | 29.57 | 29.85 | 29.57 | 29.70 | 335,557 | +0.23(+0.78%) |
Jul 12, 2024 | 29.41 | 29.62 | 29.36 | 29.47 | 240,061 | +0.13(+0.44%) |
Jul 11, 2024 | 29.09 | 29.35 | 29.05 | 29.34 | 316,765 | +0.32(+1.10%) |
Jul 10, 2024 | 28.74 | 29.02 | 28.74 | 29.02 | 340,093 | +0.31(+1.08%) |
Jul 09, 2024 | 28.69 | 28.91 | 28.67 | 28.71 | 385,526 | -0.02(-0.07%) |
Jul 08, 2024 | 28.72 | 28.87 | 28.66 | 28.73 | 265,930 | +0.03(+0.10%) |
Jul 05, 2024 | 28.86 | 28.86 | 28.57 | 28.70 | 251,046 | -0.13(-0.45%) |
Jul 03, 2024 | 28.88 | 28.94 | 28.79 | 28.83 | 199,460 | +0.00(+0.00%) |
Jul 02, 2024 | 28.72 | 28.84 | 28.68 | 28.83 | 335,422 | +0.07(+0.24%) |
Jul 01, 2024 | 29.00 | 29.10 | 28.70 | 28.76 | 458,444 | -0.15(-0.52%) |
Jun 28, 2024 | 28.86 | 29.00 | 28.75 | 28.91 | 320,932 | +0.20(+0.70%) |
Jun 27, 2024 | 28.70 | 28.73 | 28.62 | 28.71 | 338,631 | -0.04(-0.12%) |
Jun 26, 2024 | 28.77 | 28.77 | 28.61 | 28.75 | 375,697 | -0.13(-0.47%) |
Jun 25, 2024 | 29.05 | 29.05 | 28.77 | 28.88 | 361,533 | -0.18(-0.62%) |
Jun 24, 2024 | 28.87 | 29.17 | 28.86 | 29.06 | 400,536 | +0.24(+0.83%) |
Jun 21, 2024 | 28.94 | 28.94 | 28.64 | 28.82 | 474,605 | -0.03(-0.10%) |
Jun 20, 2024 | 28.72 | 28.89 | 28.65 | 28.85 | 410,267 | +0.12(+0.42%) |
Jun 18, 2024 | 28.63 | 28.77 | 28.62 | 28.73 | 279,038 | +0.13(+0.47%) |
Jun 17, 2024 | 28.38 | 28.61 | 28.28 | 28.60 | 354,309 | +0.22(+0.77%) |
Jun 14, 2024 | 28.38 | 28.45 | 28.20 | 28.38 | 270,484 | -0.21(-0.73%) |
Jun 13, 2024 | 28.66 | 28.66 | 28.38 | 28.59 | 317,151 | -0.10(-0.35%) |
Jun 12, 2024 | 28.93 | 28.97 | 28.61 | 28.69 | 357,171 | +0.02(+0.07%) |
Jun 11, 2024 | 28.80 | 28.80 | 28.55 | 28.67 | 404,720 | -0.22(-0.76%) |
Jun 10, 2024 | 28.76 | 28.92 | 28.72 | 28.89 | 445,908 | +0.00(+0.00%) |
Jun 07, 2024 | 28.81 | 29.04 | 28.73 | 28.89 | 549,062 | +0.02(+0.07%) |
Jun 06, 2024 | 28.90 | 29.00 | 28.80 | 28.87 | 533,427 | -0.07(-0.24%) |
Jun 05, 2024 | 28.86 | 28.94 | 28.70 | 28.94 | 370,065 | +0.13(+0.45%) |
Jun 04, 2024 | 28.89 | 28.89 | 28.66 | 28.81 | 232,525 | -0.22(-0.75%) |
Jun 03, 2024 | 29.28 | 29.28 | 28.77 | 29.03 | 576,318 | -0.26(-0.88%) |
May 31, 2024 | 28.81 | 29.28 | 28.78 | 29.28 | 339,208 | +0.49(+1.69%) |
May 30, 2024 | 28.61 | 28.80 | 28.59 | 28.80 | 268,610 | +0.19(+0.66%) |
May 29, 2024 | 28.76 | 28.76 | 28.60 | 28.61 | 441,530 | -0.36(-1.25%) |
May 28, 2024 | 29.11 | 29.13 | 28.88 | 28.97 | 301,784 | -0.18(-0.63%) |
May 24, 2024 | 29.08 | 29.18 | 29.07 | 29.15 | 168,777 | +0.17(+0.58%) |
May 23, 2024 | 29.36 | 29.36 | 28.95 | 28.99 | 232,551 | -0.33(-1.12%) |
May 22, 2024 | 29.38 | 29.45 | 29.24 | 29.31 | 279,960 | -0.13(-0.44%) |
May 21, 2024 | 29.41 | 29.48 | 29.38 | 29.44 | 251,385 | -0.02(-0.07%) |
May 20, 2024 | 29.59 | 29.64 | 29.43 | 29.46 | 230,230 | -0.12(-0.40%) |
May 17, 2024 | 29.51 | 29.60 | 29.47 | 29.58 | 199,067 | +0.12(+0.41%) |
May 16, 2024 | 29.59 | 29.61 | 29.46 | 29.46 | 272,200 | -0.15(-0.50%) |
May 15, 2024 | 29.53 | 29.61 | 29.43 | 29.61 | 228,287 | +0.22(+0.75%) |
May 14, 2024 | 29.35 | 29.41 | 29.27 | 29.39 | 243,117 | +0.12(+0.41%) |
May 13, 2024 | 29.40 | 29.47 | 29.26 | 29.27 | 186,765 | -0.01(-0.03%) |
May 10, 2024 | 29.31 | 29.34 | 29.25 | 29.28 | 165,306 | +0.06(+0.20%) |
May 09, 2024 | 28.98 | 29.24 | 28.98 | 29.22 | 330,321 | +0.24(+0.82%) |
May 08, 2024 | 28.85 | 29.07 | 28.83 | 28.99 | 324,276 | +0.05(+0.17%) |
May 07, 2024 | 28.93 | 29.02 | 28.92 | 28.94 | 272,352 | +0.03(+0.10%) |
May 06, 2024 | 28.82 | 28.93 | 28.80 | 28.91 | 214,447 | +0.26(+0.90%) |
May 03, 2024 | 28.71 | 28.74 | 28.51 | 28.65 | 351,563 | +0.10(+0.35%) |
May 02, 2024 | 28.59 | 28.63 | 28.31 | 28.55 | 359,046 | +0.13(+0.46%) |