Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.28 | 30.28 | 29.40 | 29.59 | 215,538 | -0.80(-2.63%) |
Jul 18, 2024 | 31.01 | 31.77 | 30.13 | 30.39 | 251,040 | -0.68(-2.19%) |
Jul 17, 2024 | 30.33 | 31.39 | 30.18 | 31.07 | 239,861 | +0.43(+1.40%) |
Jul 16, 2024 | 29.22 | 30.69 | 29.18 | 30.64 | 236,896 | +1.82(+6.32%) |
Jul 15, 2024 | 29.00 | 29.42 | 28.72 | 28.82 | 212,015 | +0.04(+0.14%) |
Jul 12, 2024 | 28.79 | 29.12 | 28.54 | 28.78 | 203,601 | +0.39(+1.37%) |
Jul 11, 2024 | 27.56 | 28.46 | 27.35 | 28.39 | 202,735 | +1.50(+5.58%) |
Jul 10, 2024 | 26.75 | 27.22 | 26.75 | 26.89 | 251,471 | +0.34(+1.28%) |
Jul 09, 2024 | 27.06 | 27.06 | 26.53 | 26.55 | 143,609 | -0.49(-1.81%) |
Jul 08, 2024 | 27.00 | 27.26 | 26.90 | 27.04 | 168,445 | +0.24(+0.90%) |
Jul 05, 2024 | 27.25 | 27.28 | 26.66 | 26.80 | 196,071 | -0.50(-1.83%) |
Jul 03, 2024 | 27.62 | 27.82 | 27.27 | 27.30 | 78,886 | -0.32(-1.16%) |
Jul 02, 2024 | 27.39 | 28.07 | 27.39 | 27.62 | 204,933 | +0.23(+0.84%) |
Jul 01, 2024 | 27.92 | 27.95 | 27.25 | 27.39 | 157,491 | -0.50(-1.79%) |
Jun 28, 2024 | 27.48 | 27.92 | 27.43 | 27.89 | 295,875 | +0.70(+2.57%) |
Jun 27, 2024 | 27.20 | 27.42 | 26.98 | 27.19 | 136,712 | +0.15(+0.55%) |
Jun 26, 2024 | 26.87 | 27.12 | 26.69 | 27.04 | 162,941 | +0.17(+0.63%) |
Jun 25, 2024 | 27.41 | 27.65 | 26.76 | 26.87 | 159,785 | -0.40(-1.47%) |
Jun 24, 2024 | 27.28 | 27.53 | 27.12 | 27.27 | 147,206 | +0.15(+0.55%) |
Jun 21, 2024 | 27.14 | 27.26 | 26.79 | 27.12 | 642,859 | -0.09(-0.33%) |
Jun 20, 2024 | 27.59 | 27.84 | 27.10 | 27.21 | 200,714 | -0.51(-1.84%) |
Jun 18, 2024 | 27.88 | 28.19 | 27.59 | 27.72 | 215,132 | +0.03(+0.11%) |
Jun 17, 2024 | 27.40 | 27.73 | 27.26 | 27.69 | 225,373 | +0.25(+0.91%) |
Jun 14, 2024 | 27.36 | 27.72 | 27.36 | 27.44 | 169,013 | -0.24(-0.87%) |
Jun 13, 2024 | 28.27 | 28.34 | 27.52 | 27.68 | 170,114 | -0.61(-2.16%) |
Jun 12, 2024 | 28.36 | 28.70 | 28.20 | 28.29 | 137,555 | +0.74(+2.69%) |
Jun 11, 2024 | 27.52 | 27.61 | 27.25 | 27.55 | 137,224 | -0.25(-0.90%) |
Jun 10, 2024 | 27.52 | 28.09 | 27.52 | 27.80 | 139,965 | +0.01(+0.04%) |
Jun 07, 2024 | 27.84 | 28.09 | 27.54 | 27.79 | 105,498 | -0.28(-1.00%) |
Jun 06, 2024 | 28.27 | 28.38 | 27.84 | 28.07 | 102,094 | -0.25(-0.88%) |
Jun 05, 2024 | 28.11 | 28.41 | 27.93 | 28.32 | 103,974 | +0.29(+1.03%) |
Jun 04, 2024 | 28.43 | 28.82 | 27.92 | 28.03 | 187,972 | -0.89(-3.08%) |
Jun 03, 2024 | 29.28 | 29.34 | 28.75 | 28.92 | 138,461 | -0.19(-0.65%) |
May 31, 2024 | 28.84 | 29.18 | 28.77 | 29.11 | 163,447 | +0.51(+1.78%) |
May 30, 2024 | 28.22 | 28.75 | 28.20 | 28.60 | 128,133 | +0.60(+2.14%) |
May 29, 2024 | 27.95 | 28.50 | 27.95 | 28.00 | 149,303 | -0.41(-1.44%) |
May 28, 2024 | 28.83 | 29.00 | 28.29 | 28.41 | 143,045 | -0.28(-0.98%) |
May 24, 2024 | 28.28 | 28.70 | 28.11 | 28.69 | 129,341 | +0.69(+2.46%) |
May 23, 2024 | 28.66 | 28.87 | 27.90 | 28.00 | 153,630 | -0.66(-2.30%) |
May 22, 2024 | 29.12 | 29.34 | 28.54 | 28.66 | 219,552 | -0.42(-1.44%) |
May 21, 2024 | 29.45 | 29.57 | 28.89 | 29.08 | 130,558 | -0.33(-1.12%) |
May 20, 2024 | 29.41 | 29.81 | 29.40 | 29.41 | 121,006 | -0.03(-0.10%) |
May 17, 2024 | 29.75 | 29.75 | 29.41 | 29.44 | 124,677 | -0.36(-1.21%) |
May 16, 2024 | 29.88 | 30.11 | 29.70 | 29.80 | 134,075 | -0.12(-0.40%) |
May 15, 2024 | 30.31 | 30.31 | 29.57 | 29.92 | 248,416 | -0.02(-0.07%) |
May 14, 2024 | 30.49 | 30.49 | 29.89 | 29.94 | 133,859 | +0.00(+0.00%) |
May 13, 2024 | 30.72 | 30.87 | 29.92 | 29.94 | 127,779 | -0.52(-1.71%) |
May 10, 2024 | 30.51 | 30.55 | 30.24 | 30.46 | 119,395 | -0.11(-0.36%) |
May 09, 2024 | 29.67 | 30.62 | 29.67 | 30.57 | 151,524 | +0.91(+3.07%) |
May 08, 2024 | 29.05 | 29.75 | 28.98 | 29.66 | 162,042 | +0.43(+1.47%) |
May 07, 2024 | 29.49 | 29.87 | 29.18 | 29.23 | 205,593 | -0.11(-0.37%) |
May 06, 2024 | 29.29 | 29.52 | 29.16 | 29.34 | 163,540 | +0.30(+1.03%) |
May 03, 2024 | 29.25 | 29.48 | 28.89 | 29.04 | 210,700 | +0.37(+1.27%) |
May 02, 2024 | 28.70 | 28.70 | 28.11 | 28.67 | 175,725 | +0.28(+0.97%) |