Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 29.97 | 30.01 | 29.78 | 29.89 | 10,796 | +0.32(+1.10%) |
Jul 29, 2024 | 30.00 | 30.00 | 29.56 | 29.57 | 25,259 | -0.35(-1.17%) |
Jul 26, 2024 | 29.76 | 29.96 | 29.72 | 29.92 | 10,772 | +0.31(+1.05%) |
Jul 25, 2024 | 29.04 | 29.82 | 29.04 | 29.61 | 24,166 | +0.48(+1.65%) |
Jul 24, 2024 | 29.25 | 29.62 | 29.13 | 29.13 | 15,545 | -0.31(-1.05%) |
Jul 23, 2024 | 29.01 | 29.52 | 29.01 | 29.44 | 9,088 | +0.27(+0.93%) |
Jul 22, 2024 | 28.93 | 29.17 | 28.77 | 29.17 | 6,093 | +0.17(+0.59%) |
Jul 19, 2024 | 28.85 | 29.17 | 28.85 | 29.00 | 23,291 | +0.11(+0.38%) |
Jul 18, 2024 | 29.26 | 29.53 | 28.82 | 28.89 | 24,404 | -0.58(-1.97%) |
Jul 17, 2024 | 29.17 | 29.57 | 29.17 | 29.47 | 78,545 | +0.32(+1.10%) |
Jul 16, 2024 | 28.27 | 29.15 | 28.27 | 29.15 | 42,411 | +1.08(+3.85%) |
Jul 15, 2024 | 27.87 | 28.29 | 27.87 | 28.07 | 27,774 | +0.46(+1.67%) |
Jul 12, 2024 | 27.48 | 27.74 | 27.48 | 27.61 | 19,659 | -0.17(-0.61%) |
Jul 11, 2024 | 27.32 | 27.84 | 27.32 | 27.78 | 23,628 | +0.56(+2.06%) |
Jul 10, 2024 | 26.82 | 27.22 | 26.82 | 27.22 | 20,917 | +0.33(+1.23%) |
Jul 09, 2024 | 26.52 | 26.97 | 26.45 | 26.89 | 33,542 | +0.49(+1.86%) |
Jul 08, 2024 | 26.58 | 26.58 | 26.32 | 26.40 | 40,724 | +0.03(+0.11%) |
Jul 05, 2024 | 26.79 | 26.79 | 26.32 | 26.37 | 54,414 | -0.37(-1.38%) |
Jul 03, 2024 | 26.98 | 27.01 | 26.74 | 26.74 | 9,451 | -0.25(-0.91%) |
Jul 02, 2024 | 26.67 | 26.99 | 26.62 | 26.98 | 33,182 | +0.41(+1.53%) |
Jul 01, 2024 | 26.57 | 26.79 | 26.54 | 26.58 | 12,204 | +0.04(+0.15%) |
Jun 28, 2024 | 26.02 | 26.54 | 26.02 | 26.54 | 20,364 | +0.72(+2.77%) |
Jun 27, 2024 | 25.66 | 25.83 | 25.60 | 25.82 | 12,893 | +0.13(+0.49%) |
Jun 26, 2024 | 25.68 | 25.72 | 25.49 | 25.70 | 12,584 | -0.07(-0.27%) |
Jun 25, 2024 | 25.96 | 26.02 | 25.76 | 25.77 | 27,416 | -0.35(-1.33%) |
Jun 24, 2024 | 25.73 | 26.22 | 25.73 | 26.11 | 18,469 | +0.48(+1.87%) |
Jun 21, 2024 | 25.67 | 25.67 | 25.44 | 25.63 | 10,455 | -0.09(-0.33%) |
Jun 20, 2024 | 25.62 | 25.77 | 25.60 | 25.72 | 55,991 | +0.03(+0.12%) |
Jun 18, 2024 | 25.52 | 25.77 | 25.52 | 25.69 | 17,269 | +0.18(+0.70%) |
Jun 17, 2024 | 25.07 | 25.51 | 25.06 | 25.51 | 15,707 | +0.32(+1.28%) |
Jun 14, 2024 | 25.14 | 25.31 | 25.03 | 25.19 | 29,769 | -0.23(-0.90%) |
Jun 13, 2024 | 25.56 | 25.56 | 25.25 | 25.42 | 25,930 | -0.17(-0.66%) |
Jun 12, 2024 | 25.83 | 25.95 | 25.45 | 25.59 | 77,204 | +0.41(+1.62%) |
Jun 11, 2024 | 25.01 | 25.26 | 25.00 | 25.18 | 53,718 | -0.36(-1.40%) |
Jun 10, 2024 | 25.67 | 25.67 | 25.36 | 25.54 | 25,067 | -0.32(-1.23%) |
Jun 07, 2024 | 25.65 | 25.95 | 25.65 | 25.86 | 12,995 | +0.07(+0.26%) |
Jun 06, 2024 | 25.87 | 25.92 | 25.67 | 25.79 | 19,899 | -0.06(-0.23%) |
Jun 05, 2024 | 25.92 | 25.92 | 25.72 | 25.85 | 25,084 | +0.04(+0.17%) |
Jun 04, 2024 | 25.91 | 25.91 | 25.74 | 25.81 | 39,679 | -0.37(-1.40%) |
Jun 03, 2024 | 26.61 | 26.61 | 25.95 | 26.17 | 26,600 | -0.35(-1.30%) |
May 31, 2024 | 26.23 | 26.53 | 26.14 | 26.52 | 7,490 | +0.41(+1.59%) |
May 30, 2024 | 26.03 | 26.15 | 25.89 | 26.10 | 35,038 | +0.25(+0.98%) |
May 29, 2024 | 25.88 | 25.89 | 25.67 | 25.85 | 31,602 | -0.43(-1.63%) |
May 28, 2024 | 26.61 | 26.61 | 26.22 | 26.28 | 32,692 | -0.28(-1.06%) |
May 24, 2024 | 26.38 | 26.57 | 26.38 | 26.56 | 22,785 | +0.27(+1.03%) |
May 23, 2024 | 26.89 | 26.89 | 26.18 | 26.29 | 29,015 | -0.54(-2.03%) |
May 22, 2024 | 27.04 | 27.12 | 26.76 | 26.83 | 14,932 | -0.32(-1.19%) |
May 21, 2024 | 27.06 | 27.16 | 27.01 | 27.16 | 4,530 | +0.29(+1.07%) |
May 20, 2024 | 27.27 | 27.31 | 26.87 | 26.87 | 9,105 | -0.43(-1.59%) |
May 17, 2024 | 27.32 | 27.35 | 27.28 | 27.30 | 8,682 | +0.06(+0.23%) |
May 16, 2024 | 27.28 | 27.39 | 27.24 | 27.24 | 20,604 | -0.13(-0.46%) |
May 15, 2024 | 27.43 | 27.56 | 27.20 | 27.36 | 26,043 | +0.15(+0.54%) |
May 14, 2024 | 27.11 | 27.22 | 27.11 | 27.22 | 32,893 | +0.30(+1.11%) |
May 13, 2024 | 27.06 | 27.16 | 26.92 | 26.92 | 9,391 | -0.10(-0.38%) |
May 10, 2024 | 26.96 | 27.06 | 26.95 | 27.02 | 34,149 | +0.10(+0.38%) |
May 09, 2024 | 26.74 | 26.93 | 26.71 | 26.92 | 15,220 | +0.11(+0.43%) |
May 08, 2024 | 26.41 | 26.81 | 26.38 | 26.80 | 26,065 | +0.24(+0.91%) |
May 07, 2024 | 26.68 | 26.84 | 26.56 | 26.56 | 33,771 | -0.11(-0.41%) |
May 06, 2024 | 26.52 | 26.73 | 26.50 | 26.67 | 38,567 | +0.27(+1.00%) |
May 03, 2024 | 26.50 | 26.50 | 26.38 | 26.40 | 16,631 | +0.25(+0.96%) |
May 02, 2024 | 26.21 | 26.21 | 25.98 | 26.15 | 12,391 | +0.16(+0.60%) |