Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 29.77 | 29.96 | 29.54 | 29.56 | 147,741 | -0.16(-0.54%) |
Jul 18, 2024 | 29.76 | 29.87 | 29.67 | 29.72 | 50,578 | +0.08(+0.27%) |
Jul 17, 2024 | 29.78 | 29.84 | 29.59 | 29.64 | 65,465 | +0.13(+0.44%) |
Jul 16, 2024 | 29.29 | 29.61 | 29.29 | 29.51 | 41,393 | +0.10(+0.34%) |
Jul 15, 2024 | 29.19 | 29.53 | 29.19 | 29.41 | 140,212 | +0.19(+0.65%) |
Jul 12, 2024 | 29.05 | 29.29 | 29.05 | 29.22 | 67,993 | +0.13(+0.46%) |
Jul 11, 2024 | 29.05 | 29.11 | 28.97 | 29.09 | 94,318 | -0.00(-0.02%) |
Jul 10, 2024 | 29.29 | 29.29 | 28.91 | 29.09 | 47,283 | -0.07(-0.24%) |
Jul 09, 2024 | 29.37 | 29.37 | 28.86 | 29.16 | 181,309 | +0.03(+0.10%) |
Jul 08, 2024 | 29.05 | 29.20 | 28.99 | 29.13 | 234,869 | +0.20(+0.71%) |
Jul 05, 2024 | 29.25 | 29.25 | 28.92 | 28.93 | 83,954 | -0.38(-1.31%) |
Jul 03, 2024 | 28.91 | 29.41 | 28.91 | 29.31 | 23,367 | +0.17(+0.58%) |
Jul 02, 2024 | 29.21 | 29.30 | 29.01 | 29.14 | 177,839 | +0.25(+0.87%) |
Jul 01, 2024 | 29.62 | 29.62 | 28.81 | 28.89 | 145,474 | -0.05(-0.17%) |
Jun 28, 2024 | 28.63 | 29.03 | 28.62 | 28.94 | 88,609 | +0.18(+0.63%) |
Jun 27, 2024 | 28.77 | 28.77 | 28.58 | 28.76 | 104,173 | +0.01(+0.04%) |
Jun 26, 2024 | 28.58 | 28.78 | 28.55 | 28.75 | 145,801 | +0.02(+0.07%) |
Jun 25, 2024 | 28.55 | 28.80 | 28.46 | 28.73 | 97,106 | +0.01(+0.03%) |
Jun 24, 2024 | 28.16 | 28.72 | 28.16 | 28.72 | 181,799 | +0.54(+1.92%) |
Jun 21, 2024 | 28.11 | 28.24 | 28.11 | 28.18 | 148,078 | +0.04(+0.14%) |
Jun 20, 2024 | 28.04 | 28.14 | 27.88 | 28.14 | 407,579 | +0.27(+0.97%) |
Jun 18, 2024 | 28.08 | 28.08 | 27.75 | 27.87 | 352,484 | -0.04(-0.14%) |
Jun 17, 2024 | 27.69 | 27.91 | 27.51 | 27.91 | 64,221 | +0.32(+1.16%) |
Jun 14, 2024 | 27.70 | 27.80 | 27.51 | 27.59 | 46,402 | -0.23(-0.83%) |
Jun 13, 2024 | 27.83 | 27.96 | 27.78 | 27.82 | 43,211 | -0.11(-0.39%) |
Jun 12, 2024 | 28.13 | 28.19 | 27.93 | 27.93 | 13,002 | -0.19(-0.68%) |
Jun 11, 2024 | 28.19 | 28.28 | 28.04 | 28.12 | 285,312 | -0.08(-0.28%) |
Jun 10, 2024 | 27.87 | 28.34 | 27.86 | 28.20 | 207,276 | +0.23(+0.82%) |
Jun 07, 2024 | 27.75 | 28.03 | 27.66 | 27.97 | 283,740 | -0.01(-0.04%) |
Jun 06, 2024 | 27.88 | 27.98 | 27.62 | 27.98 | 142,065 | +0.32(+1.16%) |
Jun 05, 2024 | 27.53 | 27.71 | 27.21 | 27.66 | 74,167 | +0.26(+0.95%) |
Jun 04, 2024 | 27.20 | 27.51 | 27.00 | 27.40 | 104,767 | +0.14(+0.51%) |
Jun 03, 2024 | 27.62 | 27.62 | 27.10 | 27.26 | 73,709 | -0.46(-1.66%) |
May 31, 2024 | 27.29 | 27.72 | 27.23 | 27.72 | 272,599 | +0.54(+1.99%) |
May 30, 2024 | 27.51 | 27.51 | 27.17 | 27.18 | 52,121 | -0.26(-0.95%) |
May 29, 2024 | 27.45 | 27.58 | 27.26 | 27.44 | 104,845 | -0.06(-0.21%) |
May 28, 2024 | 27.75 | 27.75 | 27.34 | 27.50 | 533,135 | +0.00(+0.00%) |
May 24, 2024 | 27.47 | 27.50 | 27.32 | 27.50 | 159,711 | +0.05(+0.18%) |
May 23, 2024 | 27.74 | 27.75 | 27.34 | 27.45 | 98,245 | -0.16(-0.57%) |
May 22, 2024 | 27.88 | 27.90 | 27.60 | 27.60 | 43,698 | -0.57(-2.03%) |
May 21, 2024 | 28.20 | 28.30 | 28.09 | 28.18 | 31,727 | -0.20(-0.69%) |
May 20, 2024 | 28.11 | 28.37 | 28.04 | 28.37 | 377,230 | +0.19(+0.66%) |
May 17, 2024 | 27.83 | 28.19 | 27.70 | 28.19 | 133,097 | +0.41(+1.49%) |
May 16, 2024 | 28.22 | 28.22 | 27.75 | 27.77 | 102,434 | -0.19(-0.69%) |
May 15, 2024 | 27.88 | 27.99 | 27.76 | 27.96 | 24,309 | -0.03(-0.11%) |
May 14, 2024 | 27.70 | 28.00 | 27.70 | 27.99 | 43,399 | +0.30(+1.08%) |
May 13, 2024 | 28.07 | 28.07 | 27.68 | 27.69 | 24,580 | -0.34(-1.23%) |
May 10, 2024 | 28.27 | 28.28 | 27.91 | 28.04 | 67,268 | +0.17(+0.60%) |
May 09, 2024 | 28.30 | 28.46 | 27.87 | 27.87 | 20,989 | -0.38(-1.36%) |
May 08, 2024 | 28.11 | 28.29 | 28.04 | 28.25 | 219,248 | +0.16(+0.55%) |
May 07, 2024 | 28.18 | 28.18 | 28.02 | 28.10 | 11,548 | +0.11(+0.39%) |
May 06, 2024 | 28.07 | 28.07 | 27.90 | 27.99 | 94,125 | +0.12(+0.42%) |
May 03, 2024 | 27.74 | 27.87 | 27.70 | 27.87 | 27,177 | +0.30(+1.10%) |
May 02, 2024 | 27.60 | 27.69 | 27.57 | 27.57 | 11,338 | +0.13(+0.48%) |