Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 29.73 | 29.73 | 29.49 | 29.63 | 4,551 | +0.06(+0.20%) |
Jul 08, 2024 | 29.63 | 29.63 | 29.20 | 29.57 | 1,873 | -0.09(-0.31%) |
Jul 05, 2024 | 29.18 | 29.68 | 29.18 | 29.66 | 1,476 | +0.83(+2.87%) |
Jul 03, 2024 | 28.85 | 28.85 | 28.63 | 28.84 | 744 | +1.02(+3.68%) |
Jul 02, 2024 | 27.49 | 27.81 | 27.30 | 27.81 | 1,305 | +0.33(+1.20%) |
Jul 01, 2024 | 27.66 | 27.66 | 27.48 | 27.48 | 907 | +0.06(+0.23%) |
Jun 28, 2024 | 27.74 | 27.74 | 27.41 | 27.42 | 694 | -0.35(-1.26%) |
Jun 27, 2024 | 27.76 | 27.77 | 27.66 | 27.77 | 691 | +0.59(+2.18%) |
Jun 26, 2024 | 26.87 | 27.18 | 26.80 | 27.17 | 1,022 | -0.35(-1.26%) |
Jun 25, 2024 | 27.80 | 27.80 | 27.52 | 27.52 | 1,118 | -0.55(-1.97%) |
Jun 24, 2024 | 28.18 | 28.29 | 28.05 | 28.07 | 1,018 | +0.17(+0.59%) |
Jun 21, 2024 | 27.99 | 27.99 | 27.81 | 27.91 | 940 | -0.57(-1.99%) |
Jun 20, 2024 | 28.29 | 28.47 | 28.21 | 28.47 | 2,391 | +0.70(+2.50%) |
Jun 18, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 151 | +0.33(+1.21%) |
Jun 17, 2024 | 27.51 | 27.51 | 27.21 | 27.44 | 3,763 | -0.07(-0.26%) |
Jun 14, 2024 | 27.51 | 27.64 | 27.45 | 27.52 | 2,347 | +0.06(+0.21%) |
Jun 13, 2024 | 27.92 | 27.92 | 27.11 | 27.46 | 2,987 | -0.54(-1.95%) |
Jun 12, 2024 | 28.26 | 28.35 | 27.81 | 28.00 | 2,666 | +0.36(+1.30%) |
Jun 11, 2024 | 27.72 | 27.72 | 27.62 | 27.65 | 1,294 | -0.34(-1.23%) |
Jun 10, 2024 | 27.66 | 28.05 | 27.63 | 27.99 | 3,237 | +0.30(+1.07%) |
Jun 07, 2024 | 28.65 | 28.65 | 27.60 | 27.69 | 5,147 | -2.10(-7.05%) |
Jun 06, 2024 | 29.06 | 29.80 | 29.06 | 29.80 | 1,268 | +0.96(+3.34%) |
Jun 05, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 217 | +0.33(+1.16%) |
Jun 04, 2024 | 29.25 | 29.25 | 28.31 | 28.50 | 2,436 | -1.15(-3.89%) |
Jun 03, 2024 | 29.70 | 29.70 | 29.48 | 29.66 | 1,622 | +0.11(+0.39%) |
May 31, 2024 | 29.63 | 29.63 | 29.33 | 29.54 | 1,736 | +0.06(+0.20%) |
May 30, 2024 | 29.45 | 29.91 | 29.45 | 29.48 | 7,061 | +0.16(+0.54%) |
May 29, 2024 | 29.55 | 29.75 | 29.33 | 29.33 | 3,941 | -0.51(-1.72%) |
May 28, 2024 | 29.50 | 29.99 | 29.50 | 29.84 | 5,005 | +0.92(+3.19%) |
May 24, 2024 | 28.77 | 29.11 | 28.77 | 28.92 | 2,210 | +0.38(+1.34%) |
May 23, 2024 | 29.05 | 29.18 | 28.43 | 28.53 | 8,542 | -0.68(-2.33%) |
May 22, 2024 | 30.09 | 30.09 | 29.13 | 29.21 | 3,518 | -1.17(-3.86%) |
May 21, 2024 | 30.59 | 30.64 | 30.29 | 30.39 | 3,724 | -0.24(-0.79%) |
May 20, 2024 | 30.45 | 30.76 | 30.07 | 30.63 | 12,581 | +0.18(+0.58%) |
May 17, 2024 | 29.36 | 30.45 | 29.36 | 30.45 | 10,205 | +1.42(+4.89%) |
May 16, 2024 | 28.89 | 29.17 | 28.61 | 29.03 | 11,795 | +0.11(+0.38%) |
May 15, 2024 | 28.49 | 28.99 | 28.08 | 28.92 | 7,741 | +0.62(+2.19%) |
May 14, 2024 | 28.16 | 28.30 | 28.16 | 28.30 | 619 | +0.41(+1.48%) |
May 13, 2024 | 28.19 | 28.28 | 27.78 | 27.89 | 2,666 | -0.64(-2.24%) |
May 10, 2024 | 28.74 | 28.74 | 28.47 | 28.53 | 3,102 | -0.06(-0.23%) |
May 09, 2024 | 27.81 | 28.59 | 27.81 | 28.59 | 5,927 | +0.89(+3.21%) |
May 08, 2024 | 27.70 | 27.84 | 27.70 | 27.70 | 1,742 | +0.01(+0.05%) |
May 07, 2024 | 27.51 | 27.89 | 27.51 | 27.69 | 4,746 | +0.18(+0.64%) |
May 06, 2024 | 27.60 | 27.72 | 27.36 | 27.51 | 7,683 | +0.55(+2.04%) |
May 03, 2024 | 26.99 | 26.99 | 26.67 | 26.96 | 5,280 | -0.10(-0.38%) |
May 02, 2024 | 26.79 | 27.07 | 26.65 | 27.07 | 1,506 | -0.03(-0.11%) |