Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 29.94 | 29.95 | 29.38 | 29.39 | 5,497 | -0.07(-0.24%) |
Jul 15, 2024 | 28.82 | 29.46 | 28.82 | 29.46 | 3,488 | +1.33(+4.74%) |
Jul 12, 2024 | 27.60 | 28.13 | 27.45 | 28.13 | 5,827 | -0.61(-2.11%) |
Jul 11, 2024 | 29.00 | 29.00 | 28.55 | 28.74 | 8,366 | -1.22(-4.07%) |
Jul 10, 2024 | 30.11 | 30.18 | 29.96 | 29.96 | 2,244 | +0.18(+0.61%) |
Jul 09, 2024 | 30.17 | 30.17 | 29.74 | 29.78 | 2,440 | -0.60(-1.97%) |
Jul 08, 2024 | 30.40 | 30.49 | 30.31 | 30.37 | 3,759 | +0.55(+1.84%) |
Jul 05, 2024 | 30.16 | 30.24 | 29.83 | 29.83 | 1,672 | +0.91(+3.13%) |
Jul 03, 2024 | 28.85 | 28.95 | 28.81 | 28.92 | 1,960 | -1.01(-3.36%) |
Jul 02, 2024 | 30.14 | 30.23 | 29.91 | 29.93 | 2,560 | -0.77(-2.50%) |
Jul 01, 2024 | 30.70 | 30.70 | 30.61 | 30.70 | 2,771 | -0.31(-1.00%) |
Jun 28, 2024 | 30.59 | 31.03 | 30.59 | 31.01 | 3,645 | -0.16(-0.50%) |
Jun 27, 2024 | 30.60 | 31.16 | 30.60 | 31.16 | 8,420 | +1.45(+4.86%) |
Jun 26, 2024 | 29.74 | 29.77 | 29.72 | 29.72 | 1,920 | -0.02(-0.08%) |
Jun 25, 2024 | 29.74 | 29.83 | 29.74 | 29.74 | 5,859 | +0.42(+1.44%) |
Jun 24, 2024 | 29.26 | 29.32 | 28.87 | 29.32 | 9,051 | -0.54(-1.79%) |
Jun 21, 2024 | 29.53 | 29.88 | 29.53 | 29.85 | 7,517 | +0.86(+2.95%) |
Jun 20, 2024 | 28.86 | 29.16 | 28.80 | 29.00 | 3,225 | -0.66(-2.21%) |
Jun 18, 2024 | 29.96 | 30.16 | 29.63 | 29.65 | 2,347 | -0.12(-0.39%) |
Jun 17, 2024 | 30.14 | 30.14 | 29.70 | 29.77 | 3,830 | -0.76(-2.50%) |
Jun 14, 2024 | 30.59 | 30.62 | 30.44 | 30.53 | 6,740 | +0.50(+1.65%) |
Jun 13, 2024 | 29.99 | 30.22 | 29.92 | 30.04 | 4,333 | +0.08(+0.27%) |
Jun 12, 2024 | 29.61 | 30.01 | 29.47 | 29.95 | 9,421 | +0.11(+0.36%) |
Jun 11, 2024 | 29.58 | 30.04 | 29.58 | 29.85 | 6,472 | +0.47(+1.59%) |
Jun 10, 2024 | 29.65 | 29.68 | 29.27 | 29.38 | 2,357 | -0.39(-1.32%) |
Jun 07, 2024 | 29.23 | 29.80 | 29.23 | 29.77 | 7,842 | +1.32(+4.63%) |
Jun 06, 2024 | 28.70 | 28.71 | 28.45 | 28.45 | 4,632 | -0.03(-0.12%) |
Jun 05, 2024 | 28.72 | 28.90 | 28.48 | 28.49 | 6,474 | -0.50(-1.74%) |
Jun 04, 2024 | 28.85 | 29.25 | 28.85 | 28.99 | 3,503 | -0.44(-1.50%) |
Jun 03, 2024 | 29.09 | 29.75 | 29.09 | 29.43 | 2,255 | -0.23(-0.76%) |
May 31, 2024 | 29.84 | 30.11 | 29.59 | 29.66 | 12,884 | +1.03(+3.61%) |
May 30, 2024 | 29.01 | 29.01 | 28.57 | 28.62 | 4,313 | -0.01(-0.05%) |
May 29, 2024 | 28.78 | 28.78 | 28.55 | 28.64 | 6,367 | +0.91(+3.26%) |
May 28, 2024 | 27.59 | 27.88 | 27.59 | 27.73 | 2,920 | +0.03(+0.12%) |
May 24, 2024 | 27.95 | 27.97 | 27.58 | 27.70 | 11,016 | +0.09(+0.32%) |
May 23, 2024 | 26.96 | 27.74 | 26.88 | 27.61 | 8,187 | +1.14(+4.31%) |
May 22, 2024 | 26.25 | 26.51 | 26.25 | 26.47 | 2,003 | +0.64(+2.48%) |
May 21, 2024 | 25.78 | 26.05 | 25.67 | 25.83 | 7,350 | +0.82(+3.27%) |
May 20, 2024 | 25.03 | 25.05 | 24.82 | 25.01 | 4,924 | +0.49(+1.99%) |
May 17, 2024 | 24.85 | 24.92 | 24.16 | 24.52 | 6,645 | -0.33(-1.33%) |
May 16, 2024 | 25.56 | 25.56 | 24.82 | 24.85 | 16,707 | -1.60(-6.06%) |
May 15, 2024 | 26.51 | 26.51 | 26.45 | 26.46 | 3,126 | -0.52(-1.94%) |
May 14, 2024 | 26.91 | 27.03 | 26.76 | 26.98 | 8,913 | +0.67(+2.56%) |
May 13, 2024 | 26.85 | 26.85 | 26.18 | 26.31 | 2,396 | -1.17(-4.27%) |
May 10, 2024 | 27.43 | 27.59 | 27.41 | 27.48 | 8,458 | -0.77(-2.71%) |
May 09, 2024 | 28.39 | 28.71 | 28.25 | 28.25 | 4,758 | -1.21(-4.11%) |
May 08, 2024 | 29.79 | 29.79 | 29.41 | 29.46 | 8,065 | +0.26(+0.91%) |
May 07, 2024 | 29.18 | 29.32 | 29.09 | 29.20 | 7,113 | +0.66(+2.33%) |
May 06, 2024 | 28.40 | 28.67 | 28.38 | 28.53 | 2,597 | +0.14(+0.48%) |
May 03, 2024 | 28.49 | 28.94 | 28.35 | 28.39 | 10,886 | -0.54(-1.88%) |
May 02, 2024 | 30.48 | 30.48 | 28.64 | 28.94 | 14,262 | -3.57(-10.98%) |