Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 29.67 | 29.73 | 29.55 | 29.55 | 16,187 | -0.12(-0.40%) |
Jul 22, 2024 | 29.37 | 29.69 | 29.19 | 29.67 | 32,266 | +0.52(+1.77%) |
Jul 19, 2024 | 29.34 | 29.34 | 29.15 | 29.15 | 5,340 | -0.25(-0.84%) |
Jul 18, 2024 | 29.78 | 29.94 | 29.26 | 29.40 | 18,407 | -0.34(-1.14%) |
Jul 17, 2024 | 30.42 | 30.42 | 29.74 | 29.74 | 17,485 | -0.81(-2.65%) |
Jul 16, 2024 | 30.00 | 30.59 | 30.00 | 30.55 | 34,144 | +0.70(+2.35%) |
Jul 15, 2024 | 29.93 | 30.10 | 29.79 | 29.85 | 31,814 | +0.05(+0.18%) |
Jul 12, 2024 | 29.55 | 29.95 | 29.55 | 29.80 | 27,468 | +0.44(+1.49%) |
Jul 11, 2024 | 29.19 | 29.47 | 29.19 | 29.36 | 21,967 | +0.56(+1.94%) |
Jul 10, 2024 | 28.61 | 28.80 | 28.51 | 28.80 | 40,909 | +0.35(+1.23%) |
Jul 09, 2024 | 28.67 | 28.67 | 28.44 | 28.45 | 37,684 | -0.23(-0.80%) |
Jul 08, 2024 | 28.78 | 28.78 | 28.59 | 28.68 | 20,803 | +0.10(+0.35%) |
Jul 05, 2024 | 28.62 | 28.62 | 28.38 | 28.58 | 22,696 | -0.05(-0.17%) |
Jul 03, 2024 | 28.57 | 28.63 | 28.55 | 28.63 | 15,572 | +0.17(+0.60%) |
Jul 02, 2024 | 28.38 | 28.53 | 28.30 | 28.46 | 20,104 | +0.02(+0.07%) |
Jul 01, 2024 | 28.65 | 28.65 | 28.41 | 28.44 | 94,469 | -0.22(-0.77%) |
Jun 28, 2024 | 28.98 | 29.02 | 28.53 | 28.66 | 25,994 | -0.07(-0.24%) |
Jun 27, 2024 | 28.52 | 28.73 | 28.51 | 28.73 | 58,600 | +0.19(+0.67%) |
Jun 26, 2024 | 28.58 | 28.61 | 28.45 | 28.54 | 16,860 | -0.13(-0.46%) |
Jun 25, 2024 | 28.70 | 28.73 | 28.62 | 28.67 | 27,336 | -0.20(-0.68%) |
Jun 24, 2024 | 28.85 | 29.07 | 28.85 | 28.87 | 56,300 | +0.05(+0.17%) |
Jun 21, 2024 | 28.57 | 28.82 | 28.57 | 28.82 | 32,634 | +0.05(+0.18%) |
Jun 20, 2024 | 28.92 | 28.92 | 28.68 | 28.77 | 46,455 | -0.19(-0.66%) |
Jun 18, 2024 | 28.86 | 28.97 | 28.75 | 28.96 | 31,635 | +0.19(+0.66%) |
Jun 17, 2024 | 28.45 | 28.85 | 28.40 | 28.77 | 119,911 | +0.29(+1.02%) |
Jun 14, 2024 | 28.39 | 28.48 | 28.39 | 28.48 | 233,360 | -0.41(-1.43%) |
Jun 13, 2024 | 29.15 | 29.15 | 28.81 | 28.89 | 1,147 | -0.13(-0.44%) |
Jun 12, 2024 | 29.01 | 29.22 | 29.01 | 29.02 | 55,958 | +0.53(+1.86%) |
Jun 11, 2024 | 28.35 | 28.54 | 28.35 | 28.49 | 29,146 | -0.06(-0.21%) |
Jun 10, 2024 | 28.25 | 28.55 | 28.25 | 28.55 | 14,033 | +0.27(+0.94%) |
Jun 07, 2024 | 28.26 | 28.47 | 28.23 | 28.29 | 37,835 | -0.14(-0.48%) |
Jun 06, 2024 | 28.60 | 28.60 | 28.39 | 28.42 | 21,475 | -0.12(-0.42%) |
Jun 05, 2024 | 28.22 | 28.55 | 28.22 | 28.54 | 23,486 | +0.44(+1.57%) |
Jun 04, 2024 | 28.29 | 28.30 | 28.08 | 28.10 | 31,208 | -0.36(-1.26%) |
Jun 03, 2024 | 28.57 | 28.57 | 28.29 | 28.46 | 19,836 | -0.24(-0.84%) |
May 31, 2024 | 28.75 | 28.76 | 28.37 | 28.70 | 43,436 | +0.07(+0.24%) |
May 30, 2024 | 28.50 | 28.83 | 28.50 | 28.63 | 44,006 | +0.10(+0.35%) |
May 29, 2024 | 28.59 | 28.63 | 28.48 | 28.53 | 11,970 | -0.30(-1.04%) |
May 28, 2024 | 28.94 | 28.95 | 28.77 | 28.83 | 23,420 | -0.21(-0.72%) |
May 24, 2024 | 29.00 | 29.09 | 29.00 | 29.04 | 30,144 | +0.32(+1.11%) |
May 23, 2024 | 28.93 | 28.97 | 28.72 | 28.72 | 19,545 | -0.23(-0.79%) |
May 22, 2024 | 29.13 | 29.13 | 28.90 | 28.95 | 39,879 | -0.11(-0.38%) |
May 21, 2024 | 28.99 | 29.11 | 28.99 | 29.06 | 24,078 | -0.03(-0.10%) |
May 20, 2024 | 29.06 | 29.16 | 29.03 | 29.09 | 34,275 | +0.14(+0.48%) |
May 17, 2024 | 28.96 | 28.96 | 28.87 | 28.95 | 30,294 | -0.06(-0.21%) |
May 16, 2024 | 29.24 | 29.24 | 29.01 | 29.01 | 34,368 | -0.30(-1.02%) |
May 15, 2024 | 29.20 | 29.33 | 29.20 | 29.31 | 47,060 | +0.30(+1.03%) |
May 14, 2024 | 28.81 | 29.01 | 28.81 | 29.01 | 8,471 | +0.29(+1.01%) |
May 13, 2024 | 29.03 | 29.04 | 28.65 | 28.72 | 20,875 | -0.13(-0.45%) |
May 10, 2024 | 29.02 | 29.02 | 28.82 | 28.85 | 21,183 | -0.08(-0.28%) |
May 09, 2024 | 28.68 | 28.93 | 28.68 | 28.93 | 34,741 | +0.42(+1.47%) |
May 08, 2024 | 28.64 | 28.68 | 28.50 | 28.51 | 28,436 | -0.44(-1.52%) |
May 07, 2024 | 28.93 | 29.10 | 28.93 | 28.95 | 27,872 | +0.15(+0.52%) |
May 06, 2024 | 28.74 | 28.82 | 28.72 | 28.80 | 25,796 | +0.43(+1.50%) |
May 03, 2024 | 28.43 | 28.43 | 28.36 | 28.37 | 26,092 | +0.29(+1.02%) |
May 02, 2024 | 27.84 | 28.30 | 27.69 | 28.09 | 60,389 | +0.41(+1.48%) |