Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 29.93 | 30.03 | 29.93 | 30.02 | 33,650 | +0.18(+0.60%) |
Jul 18, 2024 | 29.66 | 30.00 | 29.66 | 29.84 | 22,889 | +0.10(+0.34%) |
Jul 17, 2024 | 29.56 | 29.87 | 29.56 | 29.74 | 25,117 | +0.19(+0.64%) |
Jul 16, 2024 | 29.40 | 29.55 | 29.33 | 29.55 | 31,009 | +0.20(+0.68%) |
Jul 15, 2024 | 29.36 | 29.53 | 29.35 | 29.35 | 30,162 | +0.05(+0.17%) |
Jul 12, 2024 | 29.30 | 29.44 | 29.21 | 29.30 | 355,379 | +0.17(+0.58%) |
Jul 11, 2024 | 29.05 | 29.18 | 28.95 | 29.13 | 32,670 | +0.19(+0.66%) |
Jul 10, 2024 | 28.84 | 28.94 | 28.68 | 28.94 | 45,352 | +0.19(+0.65%) |
Jul 09, 2024 | 28.65 | 28.90 | 28.65 | 28.75 | 88,277 | +0.07(+0.25%) |
Jul 08, 2024 | 28.73 | 28.83 | 28.66 | 28.68 | 16,116 | -0.06(-0.21%) |
Jul 05, 2024 | 28.91 | 28.92 | 28.71 | 28.74 | 17,901 | -0.21(-0.73%) |
Jul 03, 2024 | 28.87 | 29.14 | 28.87 | 28.95 | 26,577 | +0.13(+0.45%) |
Jul 02, 2024 | 28.78 | 28.90 | 28.72 | 28.82 | 71,791 | +0.07(+0.24%) |
Jul 01, 2024 | 28.84 | 28.93 | 28.64 | 28.75 | 146,087 | -0.08(-0.28%) |
Jun 28, 2024 | 28.75 | 28.85 | 28.62 | 28.83 | 135,886 | +0.14(+0.49%) |
Jun 27, 2024 | 28.67 | 28.69 | 28.57 | 28.69 | 44,630 | +0.08(+0.27%) |
Jun 26, 2024 | 28.62 | 28.62 | 28.46 | 28.61 | 66,878 | -0.09(-0.31%) |
Jun 25, 2024 | 28.66 | 28.70 | 28.51 | 28.70 | 77,747 | +0.04(+0.14%) |
Jun 24, 2024 | 28.16 | 28.69 | 28.16 | 28.66 | 158,196 | +0.57(+2.04%) |
Jun 21, 2024 | 28.23 | 28.24 | 28.09 | 28.09 | 45,497 | -0.14(-0.49%) |
Jun 20, 2024 | 27.98 | 28.23 | 27.97 | 28.23 | 18,820 | +0.23(+0.81%) |
Jun 18, 2024 | 27.83 | 28.10 | 27.83 | 28.00 | 38,624 | +0.19(+0.69%) |
Jun 17, 2024 | 27.76 | 27.91 | 27.68 | 27.81 | 21,624 | +0.03(+0.09%) |
Jun 14, 2024 | 27.93 | 27.93 | 27.74 | 27.78 | 27,918 | -0.22(-0.78%) |
Jun 13, 2024 | 28.16 | 28.16 | 27.91 | 28.00 | 30,785 | -0.21(-0.75%) |
Jun 12, 2024 | 28.33 | 28.35 | 28.16 | 28.21 | 16,447 | +0.08(+0.30%) |
Jun 11, 2024 | 27.98 | 28.17 | 27.98 | 28.13 | 22,407 | -0.08(-0.30%) |
Jun 10, 2024 | 28.12 | 28.27 | 27.96 | 28.21 | 27,650 | +0.18(+0.63%) |
Jun 07, 2024 | 28.10 | 28.14 | 27.96 | 28.03 | 17,917 | -0.16(-0.58%) |
Jun 06, 2024 | 28.10 | 28.21 | 28.07 | 28.20 | 39,619 | +0.05(+0.18%) |
Jun 05, 2024 | 28.14 | 28.16 | 27.98 | 28.15 | 23,600 | +0.09(+0.32%) |
Jun 04, 2024 | 27.92 | 28.08 | 27.66 | 28.06 | 54,093 | +0.02(+0.07%) |
Jun 03, 2024 | 28.17 | 28.17 | 27.89 | 28.04 | 26,602 | -0.13(-0.46%) |
May 31, 2024 | 27.82 | 28.20 | 27.82 | 28.17 | 86,157 | +0.52(+1.89%) |
May 30, 2024 | 27.58 | 27.67 | 27.58 | 27.65 | 36,334 | +0.15(+0.54%) |
May 29, 2024 | 27.68 | 27.68 | 27.46 | 27.50 | 24,492 | -0.29(-1.06%) |
May 28, 2024 | 27.86 | 27.86 | 27.72 | 27.79 | 49,401 | +0.01(+0.04%) |
May 24, 2024 | 27.80 | 27.82 | 27.71 | 27.78 | 36,463 | +0.03(+0.11%) |
May 23, 2024 | 28.16 | 28.16 | 27.71 | 27.75 | 46,013 | -0.34(-1.20%) |
May 22, 2024 | 28.46 | 28.46 | 28.06 | 28.09 | 37,712 | -0.47(-1.64%) |
May 21, 2024 | 28.50 | 28.70 | 28.50 | 28.56 | 39,199 | -0.03(-0.09%) |
May 20, 2024 | 28.45 | 28.61 | 28.45 | 28.58 | 11,761 | +0.11(+0.38%) |
May 17, 2024 | 28.33 | 28.50 | 28.30 | 28.48 | 17,993 | +0.15(+0.53%) |
May 16, 2024 | 28.23 | 28.45 | 28.23 | 28.33 | 37,448 | +0.03(+0.11%) |
May 15, 2024 | 28.31 | 28.39 | 28.15 | 28.30 | 38,834 | +0.08(+0.28%) |
May 14, 2024 | 27.99 | 28.23 | 27.97 | 28.22 | 101,279 | +0.27(+0.95%) |
May 13, 2024 | 28.10 | 28.15 | 27.94 | 27.95 | 38,139 | -0.08(-0.29%) |
May 10, 2024 | 28.13 | 28.18 | 27.93 | 28.03 | 37,707 | -0.00(-0.02%) |
May 09, 2024 | 27.91 | 28.05 | 27.91 | 28.04 | 47,337 | +0.20(+0.74%) |
May 08, 2024 | 27.59 | 27.91 | 27.59 | 27.83 | 47,055 | +0.11(+0.41%) |
May 07, 2024 | 27.76 | 27.90 | 27.68 | 27.72 | 30,447 | +0.00(+0.01%) |
May 06, 2024 | 27.74 | 27.75 | 27.56 | 27.71 | 55,118 | +0.12(+0.43%) |
May 03, 2024 | 27.64 | 27.64 | 27.44 | 27.59 | 29,281 | +0.17(+0.61%) |
May 02, 2024 | 27.26 | 27.57 | 27.25 | 27.43 | 119,950 | +0.36(+1.32%) |