Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 30.39 | 31.24 | 30.35 | 31.24 | 951,250 | +1.06(+3.51%) |
Jul 15, 2024 | 29.90 | 30.46 | 29.90 | 30.18 | 588,309 | +0.37(+1.24%) |
Jul 12, 2024 | 29.82 | 30.00 | 29.73 | 29.81 | 558,430 | +0.23(+0.78%) |
Jul 11, 2024 | 29.05 | 29.64 | 28.96 | 29.58 | 615,167 | +0.97(+3.39%) |
Jul 10, 2024 | 28.30 | 28.61 | 28.30 | 28.61 | 617,038 | +0.36(+1.27%) |
Jul 09, 2024 | 28.31 | 28.45 | 28.17 | 28.25 | 982,718 | -0.15(-0.53%) |
Jul 08, 2024 | 28.43 | 28.61 | 28.32 | 28.40 | 433,089 | +0.09(+0.32%) |
Jul 05, 2024 | 28.62 | 28.62 | 28.23 | 28.31 | 611,619 | -0.31(-1.08%) |
Jul 03, 2024 | 28.74 | 28.85 | 28.62 | 28.62 | 294,696 | -0.01(-0.03%) |
Jul 02, 2024 | 28.55 | 28.67 | 28.50 | 28.63 | 529,408 | +0.14(+0.49%) |
Jul 01, 2024 | 28.98 | 28.98 | 28.45 | 28.49 | 576,229 | -0.29(-1.01%) |
Jun 28, 2024 | 28.68 | 28.90 | 28.60 | 28.78 | 521,486 | +0.29(+1.02%) |
Jun 27, 2024 | 28.52 | 28.52 | 28.32 | 28.49 | 536,632 | +0.03(+0.11%) |
Jun 26, 2024 | 28.32 | 28.46 | 28.22 | 28.46 | 524,170 | +0.05(+0.18%) |
Jun 25, 2024 | 28.71 | 28.71 | 28.33 | 28.41 | 504,733 | -0.30(-1.04%) |
Jun 24, 2024 | 28.55 | 28.91 | 28.55 | 28.71 | 385,383 | +0.25(+0.88%) |
Jun 21, 2024 | 28.44 | 28.49 | 28.25 | 28.46 | 479,751 | +0.01(+0.04%) |
Jun 20, 2024 | 28.38 | 28.54 | 28.28 | 28.45 | 572,145 | +0.04(+0.14%) |
Jun 18, 2024 | 28.38 | 28.52 | 28.34 | 28.41 | 483,701 | +0.07(+0.26%) |
Jun 17, 2024 | 27.94 | 28.36 | 27.90 | 28.34 | 404,442 | +0.31(+1.10%) |
Jun 14, 2024 | 28.28 | 28.28 | 27.94 | 28.03 | 470,745 | -0.52(-1.81%) |
Jun 13, 2024 | 28.88 | 28.88 | 28.36 | 28.55 | 324,075 | -0.37(-1.27%) |
Jun 12, 2024 | 29.13 | 29.37 | 28.80 | 28.91 | 516,582 | +0.42(+1.47%) |
Jun 11, 2024 | 28.51 | 28.56 | 28.29 | 28.50 | 559,549 | -0.22(-0.76%) |
Jun 10, 2024 | 28.56 | 28.74 | 28.39 | 28.71 | 302,495 | -0.02(-0.07%) |
Jun 07, 2024 | 28.75 | 28.87 | 28.60 | 28.73 | 395,281 | -0.23(-0.79%) |
Jun 06, 2024 | 29.05 | 29.06 | 28.84 | 28.96 | 917,089 | -0.11(-0.38%) |
Jun 05, 2024 | 29.03 | 29.08 | 28.76 | 29.07 | 354,371 | +0.23(+0.79%) |
Jun 04, 2024 | 29.21 | 29.21 | 28.84 | 28.84 | 570,821 | -0.54(-1.83%) |
Jun 03, 2024 | 29.88 | 29.88 | 29.26 | 29.38 | 454,093 | -0.23(-0.77%) |
May 31, 2024 | 29.37 | 29.62 | 29.28 | 29.61 | 496,528 | +0.41(+1.40%) |
May 30, 2024 | 28.99 | 29.25 | 28.95 | 29.20 | 404,047 | +0.42(+1.45%) |
May 29, 2024 | 28.91 | 28.94 | 28.76 | 28.78 | 580,511 | -0.49(-1.67%) |
May 28, 2024 | 29.47 | 29.52 | 29.18 | 29.27 | 393,129 | -0.08(-0.27%) |
May 24, 2024 | 29.32 | 29.35 | 29.19 | 29.35 | 312,882 | +0.26(+0.89%) |
May 23, 2024 | 29.70 | 29.70 | 28.98 | 29.09 | 347,251 | -0.49(-1.65%) |
May 22, 2024 | 29.74 | 29.74 | 29.42 | 29.58 | 353,765 | -0.26(-0.87%) |
May 21, 2024 | 29.82 | 29.85 | 29.73 | 29.84 | 368,834 | +0.01(+0.03%) |
May 20, 2024 | 29.94 | 30.08 | 29.82 | 29.83 | 301,742 | -0.14(-0.47%) |
May 17, 2024 | 29.94 | 29.97 | 29.82 | 29.97 | 362,893 | +0.07(+0.23%) |
May 16, 2024 | 29.97 | 29.98 | 29.88 | 29.90 | 355,942 | -0.11(-0.37%) |
May 15, 2024 | 30.12 | 30.15 | 29.84 | 30.01 | 379,121 | +0.20(+0.67%) |
May 14, 2024 | 29.88 | 29.96 | 29.70 | 29.81 | 546,100 | +0.25(+0.84%) |
May 13, 2024 | 29.76 | 29.84 | 29.56 | 29.56 | 491,580 | +0.03(+0.10%) |
May 10, 2024 | 29.76 | 29.76 | 29.39 | 29.53 | 276,452 | -0.11(-0.37%) |
May 09, 2024 | 29.32 | 29.66 | 29.29 | 29.64 | 382,493 | +0.36(+1.22%) |
May 08, 2024 | 29.04 | 29.31 | 29.03 | 29.28 | 337,824 | +0.02(+0.07%) |
May 07, 2024 | 29.31 | 29.48 | 29.25 | 29.26 | 337,411 | +0.03(+0.10%) |
May 06, 2024 | 29.15 | 29.31 | 29.13 | 29.23 | 568,453 | +0.30(+1.03%) |
May 03, 2024 | 29.11 | 29.18 | 28.83 | 28.93 | 367,851 | +0.24(+0.83%) |
May 02, 2024 | 28.47 | 28.71 | 28.29 | 28.69 | 438,715 | +0.50(+1.77%) |