Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 29.05 | 29.14 | 29.00 | 29.12 | 9,702 | +0.22(+0.77%) |
Jul 19, 2024 | 29.10 | 29.10 | 28.87 | 28.89 | 10,798 | -0.14(-0.49%) |
Jul 18, 2024 | 29.19 | 29.21 | 28.97 | 29.04 | 2,511 | -0.16(-0.55%) |
Jul 17, 2024 | 29.29 | 29.29 | 29.17 | 29.19 | 13,469 | -0.24(-0.83%) |
Jul 16, 2024 | 29.43 | 29.44 | 29.32 | 29.44 | 4,891 | +0.10(+0.34%) |
Jul 15, 2024 | 29.37 | 29.40 | 29.28 | 29.34 | 6,615 | +0.05(+0.18%) |
Jul 12, 2024 | 29.26 | 29.42 | 29.26 | 29.29 | 22,585 | +0.10(+0.33%) |
Jul 11, 2024 | 29.34 | 29.34 | 29.15 | 29.19 | 22,656 | -0.15(-0.51%) |
Jul 10, 2024 | 29.22 | 29.34 | 29.22 | 29.34 | 9,438 | +0.19(+0.66%) |
Jul 09, 2024 | 29.18 | 29.18 | 29.14 | 29.14 | 12,221 | -0.01(-0.02%) |
Jul 08, 2024 | 29.13 | 29.15 | 29.10 | 29.15 | 4,289 | +0.01(+0.03%) |
Jul 05, 2024 | 28.99 | 29.24 | 28.99 | 29.14 | 8,703 | +0.16(+0.55%) |
Jul 03, 2024 | 28.95 | 28.98 | 28.95 | 28.98 | 213 | +0.07(+0.24%) |
Jul 02, 2024 | 28.78 | 28.91 | 28.78 | 28.91 | 722 | +0.15(+0.52%) |
Jul 01, 2024 | 29.11 | 29.11 | 28.69 | 28.76 | 15,913 | +0.09(+0.32%) |
Jun 28, 2024 | 28.92 | 29.02 | 28.67 | 28.67 | 6,814 | -0.16(-0.55%) |
Jun 27, 2024 | 28.80 | 28.83 | 28.73 | 28.83 | 8,302 | +0.02(+0.08%) |
Jun 26, 2024 | 28.73 | 28.81 | 28.66 | 28.81 | 1,943 | +0.07(+0.25%) |
Jun 25, 2024 | 28.66 | 28.75 | 28.66 | 28.74 | 1,853 | +0.08(+0.27%) |
Jun 24, 2024 | 28.75 | 28.80 | 28.66 | 28.66 | 4,145 | -0.07(-0.25%) |
Jun 21, 2024 | 28.74 | 28.75 | 28.73 | 28.73 | 1,363 | -0.03(-0.12%) |
Jun 20, 2024 | 28.76 | 28.78 | 28.70 | 28.76 | 2,894 | -0.05(-0.19%) |
Jun 18, 2024 | 28.77 | 28.83 | 28.75 | 28.82 | 5,863 | +0.06(+0.20%) |
Jun 17, 2024 | 28.50 | 28.85 | 28.50 | 28.76 | 21,828 | +0.24(+0.83%) |
Jun 14, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 100 | -0.03(-0.10%) |
Jun 13, 2024 | 28.52 | 28.55 | 28.52 | 28.55 | 764 | +0.04(+0.16%) |
Jun 12, 2024 | 28.58 | 28.58 | 28.51 | 28.51 | 912 | +0.28(+1.00%) |
Jun 11, 2024 | 28.15 | 28.23 | 28.15 | 28.23 | 994 | +0.06(+0.22%) |
Jun 10, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 184 | +0.05(+0.17%) |
Jun 07, 2024 | 28.14 | 28.15 | 28.09 | 28.12 | 1,983 | -0.00(-0.01%) |
Jun 06, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 170 | -0.00(-0.01%) |
Jun 05, 2024 | 27.89 | 28.12 | 27.89 | 28.12 | 790 | +0.30(+1.07%) |
Jun 04, 2024 | 27.65 | 27.83 | 27.65 | 27.83 | 763 | +0.06(+0.23%) |
Jun 03, 2024 | 27.75 | 27.76 | 27.71 | 27.76 | 1,657 | +0.02(+0.09%) |
May 31, 2024 | 27.45 | 27.74 | 27.45 | 27.74 | 525 | +0.17(+0.63%) |
May 30, 2024 | 27.60 | 27.61 | 27.57 | 27.57 | 11,951 | -0.16(-0.57%) |
May 29, 2024 | 27.80 | 27.80 | 27.72 | 27.72 | 341 | -0.22(-0.78%) |
May 28, 2024 | 27.98 | 27.98 | 27.84 | 27.94 | 982 | +0.06(+0.21%) |
May 24, 2024 | 27.86 | 27.90 | 27.84 | 27.88 | 2,866 | +0.13(+0.48%) |
May 23, 2024 | 28.09 | 28.09 | 27.70 | 27.75 | 4,078 | -0.13(-0.47%) |
May 22, 2024 | 27.89 | 27.89 | 27.84 | 27.88 | 1,019 | -0.10(-0.35%) |
May 21, 2024 | 27.93 | 27.99 | 27.93 | 27.98 | 2,457 | +0.09(+0.32%) |
May 20, 2024 | 27.85 | 27.92 | 27.85 | 27.89 | 1,149 | +0.02(+0.06%) |
May 17, 2024 | 27.84 | 27.90 | 27.84 | 27.87 | 314,063 | -0.01(-0.02%) |
May 16, 2024 | 27.92 | 27.93 | 27.88 | 27.88 | 1,512 | -0.04(-0.14%) |
May 15, 2024 | 27.77 | 27.92 | 27.75 | 27.92 | 6,492 | +0.30(+1.07%) |
May 14, 2024 | 27.55 | 27.63 | 27.55 | 27.62 | 1,026 | +0.09(+0.34%) |
May 13, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 334 | +0.02(+0.07%) |
May 10, 2024 | 27.51 | 27.52 | 27.51 | 27.51 | 3,376 | +0.08(+0.30%) |
May 09, 2024 | 27.43 | 27.47 | 27.29 | 27.43 | 19,714 | +0.06(+0.22%) |
May 08, 2024 | 27.25 | 27.38 | 27.25 | 27.37 | 1,282 | -0.00(-0.00%) |
May 07, 2024 | 27.42 | 27.42 | 27.34 | 27.37 | 1,716 | +0.00(+0.01%) |
May 06, 2024 | 27.32 | 27.37 | 27.32 | 27.37 | 3,244 | +0.23(+0.87%) |
May 03, 2024 | 27.15 | 27.15 | 27.13 | 27.14 | 2,496 | +0.24(+0.89%) |
May 02, 2024 | 26.75 | 26.90 | 26.75 | 26.90 | 475 | +0.17(+0.62%) |