Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 29.31 | 29.85 | 29.30 | 29.69 | 25,859 | +0.44(+1.52%) |
Jul 19, 2024 | 29.35 | 29.37 | 29.06 | 29.25 | 14,775 | +0.20(+0.69%) |
Jul 18, 2024 | 29.78 | 29.86 | 28.96 | 29.05 | 35,414 | -0.78(-2.61%) |
Jul 17, 2024 | 30.08 | 30.19 | 29.76 | 29.83 | 419,067 | -0.60(-1.97%) |
Jul 16, 2024 | 30.32 | 30.43 | 30.17 | 30.43 | 17,319 | +0.28(+0.92%) |
Jul 15, 2024 | 30.51 | 30.51 | 30.12 | 30.15 | 53,701 | -0.61(-1.97%) |
Jul 12, 2024 | 30.28 | 30.85 | 30.19 | 30.76 | 146,016 | +0.62(+2.06%) |
Jul 11, 2024 | 30.12 | 30.22 | 29.97 | 30.14 | 22,094 | +0.12(+0.40%) |
Jul 10, 2024 | 29.57 | 30.05 | 29.50 | 30.02 | 32,276 | +0.71(+2.42%) |
Jul 09, 2024 | 29.07 | 29.39 | 29.03 | 29.31 | 25,737 | +0.31(+1.07%) |
Jul 08, 2024 | 28.60 | 29.05 | 28.42 | 29.00 | 27,976 | +0.50(+1.75%) |
Jul 05, 2024 | 28.79 | 28.79 | 28.40 | 28.50 | 116,009 | -0.17(-0.59%) |
Jul 03, 2024 | 28.29 | 28.86 | 28.20 | 28.67 | 62,799 | +0.61(+2.17%) |
Jul 02, 2024 | 28.36 | 28.62 | 27.97 | 28.06 | 51,843 | -0.29(-1.02%) |
Jul 01, 2024 | 28.15 | 28.47 | 28.11 | 28.35 | 37,017 | +0.17(+0.62%) |
Jun 28, 2024 | 28.11 | 28.35 | 27.96 | 28.18 | 90,370 | +0.22(+0.77%) |
Jun 27, 2024 | 27.86 | 28.10 | 27.75 | 27.96 | 75,521 | -0.01(-0.04%) |
Jun 26, 2024 | 28.10 | 28.38 | 27.84 | 27.97 | 36,192 | -0.41(-1.44%) |
Jun 25, 2024 | 28.60 | 28.60 | 27.89 | 28.38 | 89,436 | -0.20(-0.70%) |
Jun 24, 2024 | 28.58 | 28.85 | 28.54 | 28.58 | 57,648 | +0.16(+0.55%) |
Jun 21, 2024 | 28.49 | 28.64 | 28.34 | 28.42 | 33,958 | +0.04(+0.14%) |
Jun 20, 2024 | 28.41 | 28.51 | 28.02 | 28.38 | 64,950 | +0.18(+0.63%) |
Jun 18, 2024 | 27.91 | 28.54 | 27.91 | 28.20 | 113,276 | +0.64(+2.34%) |
Jun 17, 2024 | 27.46 | 27.61 | 27.35 | 27.56 | 83,623 | -0.03(-0.10%) |
Jun 14, 2024 | 27.42 | 27.72 | 27.28 | 27.59 | 46,911 | -0.04(-0.14%) |
Jun 13, 2024 | 27.88 | 27.91 | 27.55 | 27.63 | 56,532 | +0.01(+0.04%) |
Jun 12, 2024 | 27.86 | 28.08 | 27.40 | 27.62 | 254,255 | -0.50(-1.79%) |
Jun 11, 2024 | 28.22 | 28.36 | 27.98 | 28.12 | 64,955 | -0.26(-0.90%) |
Jun 10, 2024 | 28.01 | 28.45 | 27.94 | 28.38 | 73,350 | +0.13(+0.47%) |
Jun 07, 2024 | 29.92 | 29.94 | 28.20 | 28.24 | 363,199 | -1.65(-5.52%) |
Jun 06, 2024 | 30.53 | 31.07 | 29.64 | 29.89 | 150,870 | -0.53(-1.73%) |
Jun 05, 2024 | 29.99 | 30.43 | 29.69 | 30.42 | 64,309 | +1.17(+4.01%) |
Jun 04, 2024 | 28.48 | 29.48 | 28.48 | 29.25 | 143,876 | +0.65(+2.29%) |
Jun 03, 2024 | 31.30 | 31.30 | 28.35 | 28.59 | 165,036 | -3.19(-10.03%) |
May 31, 2024 | 31.91 | 31.94 | 31.39 | 31.78 | 57,520 | +0.02(+0.07%) |
May 30, 2024 | 31.97 | 31.99 | 31.53 | 31.76 | 41,864 | +0.00(+0.02%) |
May 29, 2024 | 31.90 | 31.94 | 31.30 | 31.75 | 144,644 | -0.30(-0.93%) |
May 28, 2024 | 32.40 | 32.44 | 32.05 | 32.05 | 65,495 | -0.37(-1.13%) |
May 24, 2024 | 32.75 | 32.75 | 32.39 | 32.42 | 109,936 | -0.18(-0.55%) |
May 23, 2024 | 33.34 | 33.34 | 32.58 | 32.59 | 50,649 | -0.47(-1.43%) |
May 22, 2024 | 33.22 | 33.22 | 32.89 | 33.07 | 20,801 | -0.18(-0.55%) |
May 21, 2024 | 33.85 | 33.85 | 33.23 | 33.25 | 29,606 | -0.56(-1.64%) |
May 20, 2024 | 33.78 | 33.91 | 33.65 | 33.81 | 5,899 | -0.01(-0.03%) |
May 17, 2024 | 33.70 | 33.94 | 33.61 | 33.81 | 15,417 | +0.18(+0.53%) |
May 16, 2024 | 33.51 | 33.74 | 33.41 | 33.64 | 6,958 | +0.07(+0.21%) |
May 15, 2024 | 33.34 | 33.98 | 33.26 | 33.57 | 25,196 | +0.45(+1.37%) |
May 14, 2024 | 33.30 | 33.42 | 33.07 | 33.11 | 9,380 | -0.31(-0.94%) |
May 13, 2024 | 33.66 | 33.87 | 33.38 | 33.43 | 8,374 | -0.07(-0.21%) |
May 10, 2024 | 33.71 | 33.73 | 33.48 | 33.50 | 4,241 | -0.07(-0.20%) |
May 09, 2024 | 32.83 | 33.57 | 32.83 | 33.57 | 8,270 | +0.70(+2.12%) |
May 08, 2024 | 32.62 | 32.96 | 32.56 | 32.87 | 11,306 | +0.02(+0.05%) |
May 07, 2024 | 33.16 | 33.16 | 32.75 | 32.85 | 6,843 | -0.15(-0.45%) |
May 06, 2024 | 32.99 | 33.03 | 32.84 | 33.00 | 21,046 | +0.27(+0.82%) |
May 03, 2024 | 32.82 | 32.86 | 32.39 | 32.73 | 6,100 | +0.33(+1.00%) |
May 02, 2024 | 32.52 | 32.68 | 32.38 | 32.41 | 42,013 | +0.16(+0.48%) |