Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 29.27 | 29.43 | 29.27 | 29.43 | 21,527 | -0.17(-0.57%) |
Jul 15, 2024 | 29.86 | 29.95 | 29.60 | 29.60 | 20,804 | -0.40(-1.33%) |
Jul 12, 2024 | 29.89 | 30.18 | 29.89 | 30.00 | 18,550 | +0.09(+0.30%) |
Jul 11, 2024 | 29.62 | 29.96 | 29.51 | 29.91 | 22,745 | +0.76(+2.61%) |
Jul 10, 2024 | 29.00 | 29.15 | 28.95 | 29.15 | 18,991 | +0.27(+0.93%) |
Jul 09, 2024 | 29.07 | 29.11 | 28.79 | 28.88 | 20,564 | +0.05(+0.17%) |
Jul 08, 2024 | 29.08 | 29.10 | 28.80 | 28.83 | 33,010 | -0.13(-0.45%) |
Jul 05, 2024 | 29.09 | 29.09 | 28.84 | 28.96 | 39,994 | +0.23(+0.80%) |
Jul 03, 2024 | 28.75 | 28.82 | 28.67 | 28.73 | 30,232 | -0.04(-0.14%) |
Jul 02, 2024 | 28.65 | 28.83 | 28.65 | 28.77 | 22,736 | -0.09(-0.31%) |
Jul 01, 2024 | 29.17 | 29.17 | 28.79 | 28.86 | 26,938 | +0.19(+0.66%) |
Jun 28, 2024 | 29.00 | 29.00 | 28.62 | 28.67 | 31,605 | -0.92(-3.11%) |
Jun 27, 2024 | 29.18 | 29.61 | 29.14 | 29.59 | 21,499 | +0.59(+2.03%) |
Jun 26, 2024 | 28.75 | 29.07 | 28.75 | 29.00 | 34,603 | +0.34(+1.19%) |
Jun 25, 2024 | 28.55 | 28.71 | 28.49 | 28.66 | 20,574 | +0.10(+0.35%) |
Jun 24, 2024 | 28.63 | 28.82 | 28.53 | 28.56 | 36,548 | +0.23(+0.81%) |
Jun 21, 2024 | 28.22 | 28.46 | 28.13 | 28.33 | 33,077 | -0.08(-0.30%) |
Jun 20, 2024 | 28.11 | 28.62 | 28.10 | 28.41 | 35,574 | +0.28(+1.01%) |
Jun 18, 2024 | 27.92 | 28.15 | 27.92 | 28.13 | 81,016 | -0.10(-0.35%) |
Jun 17, 2024 | 28.29 | 28.29 | 28.07 | 28.23 | 25,993 | -0.37(-1.29%) |
Jun 14, 2024 | 28.49 | 28.65 | 28.40 | 28.60 | 42,385 | -0.44(-1.52%) |
Jun 13, 2024 | 29.38 | 29.39 | 28.95 | 29.04 | 34,911 | -0.53(-1.79%) |
Jun 12, 2024 | 29.80 | 29.83 | 29.57 | 29.57 | 20,958 | +0.02(+0.07%) |
Jun 11, 2024 | 29.35 | 29.57 | 29.35 | 29.55 | 69,265 | +0.06(+0.21%) |
Jun 10, 2024 | 29.25 | 29.53 | 29.15 | 29.49 | 30,494 | -0.18(-0.62%) |
Jun 07, 2024 | 29.79 | 29.83 | 29.63 | 29.67 | 27,202 | -0.21(-0.70%) |
Jun 06, 2024 | 29.78 | 30.00 | 29.77 | 29.88 | 30,278 | +0.22(+0.74%) |
Jun 05, 2024 | 29.51 | 29.71 | 29.46 | 29.66 | 23,990 | +0.07(+0.25%) |
Jun 04, 2024 | 29.17 | 29.61 | 29.17 | 29.59 | 65,337 | +0.87(+3.02%) |
Jun 03, 2024 | 28.98 | 29.01 | 28.64 | 28.72 | 27,685 | -0.34(-1.17%) |
May 31, 2024 | 28.86 | 29.06 | 28.85 | 29.06 | 32,432 | +0.21(+0.73%) |
May 30, 2024 | 28.94 | 29.00 | 28.83 | 28.85 | 27,704 | -0.12(-0.41%) |
May 29, 2024 | 28.89 | 29.03 | 28.89 | 28.97 | 37,239 | -0.16(-0.55%) |
May 28, 2024 | 29.37 | 29.46 | 29.07 | 29.13 | 36,843 | +0.08(+0.28%) |
May 24, 2024 | 28.95 | 29.11 | 28.92 | 29.05 | 19,226 | +0.26(+0.90%) |
May 23, 2024 | 29.28 | 29.28 | 28.75 | 28.79 | 32,574 | -0.29(-1.00%) |
May 22, 2024 | 29.33 | 29.37 | 29.03 | 29.08 | 26,344 | +0.13(+0.45%) |
May 21, 2024 | 28.68 | 28.99 | 28.68 | 28.95 | 15,071 | +0.24(+0.84%) |
May 20, 2024 | 28.66 | 28.74 | 28.51 | 28.71 | 27,640 | -0.04(-0.14%) |
May 17, 2024 | 28.82 | 28.83 | 28.69 | 28.75 | 21,937 | -0.70(-2.38%) |
May 16, 2024 | 29.41 | 29.60 | 29.38 | 29.45 | 39,174 | +0.39(+1.36%) |
May 15, 2024 | 28.65 | 29.06 | 28.65 | 29.05 | 27,430 | +0.34(+1.20%) |
May 14, 2024 | 28.62 | 28.74 | 28.60 | 28.71 | 26,533 | +0.30(+1.06%) |
May 13, 2024 | 28.51 | 28.52 | 28.36 | 28.41 | 38,023 | +0.16(+0.57%) |
May 10, 2024 | 28.12 | 28.31 | 28.12 | 28.25 | 25,804 | -0.01(-0.04%) |
May 09, 2024 | 28.02 | 28.28 | 28.02 | 28.26 | 29,379 | +0.44(+1.58%) |
May 08, 2024 | 27.95 | 27.96 | 27.80 | 27.82 | 18,908 | -0.08(-0.29%) |
May 07, 2024 | 27.39 | 28.00 | 27.39 | 27.90 | 42,246 | -0.31(-1.09%) |
May 06, 2024 | 28.21 | 28.40 | 28.18 | 28.21 | 27,088 | +0.32(+1.15%) |
May 03, 2024 | 27.98 | 28.00 | 27.84 | 27.89 | 22,455 | +0.36(+1.31%) |
May 02, 2024 | 27.27 | 27.53 | 27.23 | 27.53 | 36,434 | -0.23(-0.83%) |