Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 29.75 | 29.78 | 29.61 | 29.67 | 140,144 | -0.12(-0.40%) |
Jul 18, 2024 | 29.98 | 29.98 | 29.75 | 29.79 | 235,828 | +0.02(+0.07%) |
Jul 17, 2024 | 29.95 | 30.01 | 29.77 | 29.77 | 201,391 | -0.53(-1.75%) |
Jul 16, 2024 | 30.16 | 30.30 | 30.16 | 30.30 | 315,064 | +0.18(+0.60%) |
Jul 15, 2024 | 30.17 | 30.20 | 30.06 | 30.12 | 255,878 | +0.02(+0.07%) |
Jul 12, 2024 | 30.10 | 30.20 | 30.03 | 30.10 | 226,537 | -0.06(-0.20%) |
Jul 11, 2024 | 30.26 | 30.26 | 30.07 | 30.16 | 442,283 | -0.42(-1.37%) |
Jul 10, 2024 | 30.45 | 30.63 | 30.44 | 30.58 | 275,038 | +0.18(+0.59%) |
Jul 09, 2024 | 30.40 | 30.44 | 30.27 | 30.40 | 328,431 | +0.13(+0.43%) |
Jul 08, 2024 | 30.39 | 30.43 | 30.26 | 30.27 | 321,070 | -0.15(-0.49%) |
Jul 05, 2024 | 30.52 | 30.52 | 30.35 | 30.42 | 212,180 | -0.04(-0.13%) |
Jul 03, 2024 | 30.35 | 30.58 | 30.35 | 30.46 | 205,717 | +0.01(+0.03%) |
Jul 02, 2024 | 30.40 | 30.47 | 30.29 | 30.45 | 231,351 | -0.10(-0.33%) |
Jul 01, 2024 | 30.22 | 30.55 | 30.22 | 30.55 | 930,280 | +0.49(+1.63%) |
Jun 28, 2024 | 29.92 | 30.12 | 29.81 | 30.06 | 691,357 | +0.10(+0.33%) |
Jun 27, 2024 | 29.98 | 29.98 | 29.83 | 29.96 | 269,558 | +0.03(+0.11%) |
Jun 26, 2024 | 29.70 | 29.93 | 29.70 | 29.93 | 516,301 | +0.17(+0.57%) |
Jun 25, 2024 | 29.87 | 29.87 | 29.68 | 29.76 | 152,107 | -0.07(-0.23%) |
Jun 24, 2024 | 29.74 | 29.86 | 29.74 | 29.83 | 582,088 | +0.12(+0.40%) |
Jun 21, 2024 | 29.77 | 29.77 | 29.55 | 29.71 | 169,285 | -0.09(-0.30%) |
Jun 20, 2024 | 29.29 | 29.80 | 29.29 | 29.80 | 225,168 | +0.37(+1.25%) |
Jun 18, 2024 | 29.45 | 29.49 | 29.31 | 29.43 | 161,139 | +0.00(+0.00%) |
Jun 17, 2024 | 29.30 | 29.43 | 29.26 | 29.43 | 309,929 | +0.28(+0.95%) |
Jun 14, 2024 | 29.26 | 29.26 | 29.05 | 29.15 | 230,126 | +0.00(+0.00%) |
Jun 13, 2024 | 29.25 | 29.31 | 29.03 | 29.15 | 1,256,800 | -0.20(-0.68%) |
Jun 12, 2024 | 29.23 | 29.42 | 29.06 | 29.35 | 141,810 | -0.10(-0.34%) |
Jun 11, 2024 | 29.45 | 29.51 | 29.32 | 29.45 | 188,776 | -0.08(-0.27%) |
Jun 10, 2024 | 29.27 | 29.58 | 29.27 | 29.53 | 261,728 | +0.26(+0.88%) |
Jun 07, 2024 | 28.95 | 29.38 | 28.95 | 29.27 | 128,851 | +0.24(+0.82%) |
Jun 06, 2024 | 29.08 | 29.14 | 28.96 | 29.03 | 349,477 | +0.07(+0.24%) |
Jun 05, 2024 | 28.89 | 29.05 | 28.73 | 28.96 | 171,785 | +0.32(+1.11%) |
Jun 04, 2024 | 28.78 | 28.82 | 28.56 | 28.65 | 341,352 | -0.48(-1.63%) |
Jun 03, 2024 | 29.33 | 29.39 | 29.06 | 29.12 | 363,117 | -0.27(-0.91%) |
May 31, 2024 | 29.42 | 29.51 | 29.31 | 29.39 | 179,543 | -0.05(-0.17%) |
May 30, 2024 | 29.60 | 29.61 | 29.43 | 29.44 | 376,257 | -0.22(-0.74%) |
May 29, 2024 | 29.72 | 29.75 | 29.61 | 29.66 | 198,232 | -0.09(-0.30%) |
May 28, 2024 | 29.58 | 29.75 | 29.35 | 29.75 | 352,016 | +0.32(+1.08%) |
May 24, 2024 | 29.37 | 29.52 | 29.37 | 29.43 | 190,405 | +0.06(+0.20%) |
May 23, 2024 | 29.35 | 29.60 | 29.35 | 29.37 | 282,469 | -0.07(-0.24%) |
May 22, 2024 | 29.60 | 29.60 | 29.39 | 29.44 | 252,180 | -0.15(-0.50%) |
May 21, 2024 | 29.50 | 29.61 | 29.44 | 29.59 | 213,644 | -0.06(-0.20%) |
May 20, 2024 | 29.59 | 29.65 | 29.55 | 29.65 | 203,039 | +0.19(+0.64%) |
May 17, 2024 | 29.10 | 29.52 | 29.10 | 29.46 | 229,852 | +0.27(+0.92%) |
May 16, 2024 | 29.05 | 29.27 | 29.05 | 29.19 | 401,611 | +0.08(+0.27%) |
May 15, 2024 | 29.24 | 29.24 | 29.08 | 29.11 | 217,138 | -0.27(-0.91%) |
May 14, 2024 | 29.44 | 29.45 | 29.37 | 29.38 | 156,850 | -0.07(-0.24%) |
May 13, 2024 | 29.37 | 29.46 | 29.31 | 29.45 | 198,606 | +0.12(+0.41%) |
May 10, 2024 | 29.45 | 29.50 | 29.33 | 29.33 | 242,184 | -0.02(-0.07%) |
May 09, 2024 | 29.42 | 29.42 | 29.22 | 29.35 | 214,775 | +0.15(+0.51%) |
May 08, 2024 | 29.17 | 29.26 | 29.11 | 29.20 | 316,061 | +0.12(+0.41%) |
May 07, 2024 | 29.04 | 29.10 | 28.89 | 29.08 | 151,434 | +0.17(+0.58%) |
May 06, 2024 | 28.97 | 29.02 | 28.85 | 28.91 | 1,060,391 | +0.18(+0.62%) |
May 03, 2024 | 28.72 | 28.78 | 28.53 | 28.74 | 596,327 | -0.09(-0.31%) |
May 02, 2024 | 29.25 | 29.25 | 28.82 | 28.83 | 208,054 | -0.58(-1.96%) |