Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 28.40 | 28.61 | 28.40 | 28.61 | 60,821 | -0.80(-2.72%) |
Jul 15, 2024 | 29.55 | 29.72 | 29.24 | 29.41 | 69,928 | -0.24(-0.81%) |
Jul 12, 2024 | 30.03 | 30.22 | 29.61 | 29.65 | 46,147 | +0.81(+2.81%) |
Jul 11, 2024 | 28.95 | 28.99 | 27.93 | 28.84 | 46,772 | +0.65(+2.31%) |
Jul 10, 2024 | 28.32 | 28.87 | 28.19 | 28.19 | 17,711 | -0.57(-1.98%) |
Jul 09, 2024 | 29.89 | 29.89 | 28.69 | 28.76 | 43,893 | -0.12(-0.43%) |
Jul 08, 2024 | 30.00 | 30.00 | 28.86 | 28.88 | 66,232 | -0.06(-0.19%) |
Jul 05, 2024 | 28.10 | 28.97 | 28.10 | 28.94 | 35,791 | +0.34(+1.19%) |
Jul 03, 2024 | 28.00 | 29.53 | 28.00 | 28.60 | 89,797 | +0.33(+1.17%) |
Jul 02, 2024 | 28.00 | 28.42 | 28.00 | 28.27 | 197,024 | -0.06(-0.21%) |
Jul 01, 2024 | 28.59 | 28.59 | 28.31 | 28.33 | 81,933 | -0.21(-0.74%) |
Jun 28, 2024 | 28.53 | 28.70 | 28.45 | 28.54 | 40,812 | -0.88(-2.99%) |
Jun 27, 2024 | 29.58 | 30.01 | 29.00 | 29.42 | 49,444 | -0.45(-1.51%) |
Jun 26, 2024 | 29.18 | 30.02 | 29.18 | 29.87 | 77,261 | +0.36(+1.22%) |
Jun 25, 2024 | 29.55 | 29.64 | 29.24 | 29.51 | 258,803 | +0.05(+0.17%) |
Jun 24, 2024 | 29.59 | 29.63 | 28.87 | 29.46 | 153,229 | -0.27(-0.91%) |
Jun 21, 2024 | 29.98 | 30.16 | 29.68 | 29.73 | 34,859 | +0.23(+0.78%) |
Jun 20, 2024 | 29.46 | 30.00 | 29.19 | 29.50 | 53,214 | -1.83(-5.84%) |
Jun 18, 2024 | 31.21 | 31.35 | 31.12 | 31.33 | 73,954 | -0.53(-1.66%) |
Jun 17, 2024 | 31.75 | 32.00 | 31.69 | 31.86 | 40,249 | -0.26(-0.81%) |
Jun 14, 2024 | 32.15 | 32.20 | 32.10 | 32.12 | 26,814 | +0.50(+1.58%) |
Jun 13, 2024 | 31.14 | 31.63 | 31.14 | 31.62 | 17,638 | -0.68(-2.11%) |
Jun 12, 2024 | 32.35 | 32.57 | 32.16 | 32.30 | 31,247 | +0.01(+0.03%) |
Jun 11, 2024 | 32.28 | 32.60 | 32.17 | 32.29 | 28,754 | -0.10(-0.31%) |
Jun 10, 2024 | 32.39 | 32.89 | 32.34 | 32.39 | 18,928 | -0.50(-1.52%) |
Jun 07, 2024 | 32.79 | 32.95 | 32.79 | 32.89 | 17,420 | -0.03(-0.09%) |
Jun 06, 2024 | 31.71 | 32.92 | 31.71 | 32.92 | 17,629 | -0.29(-0.87%) |
Jun 05, 2024 | 33.10 | 33.88 | 33.08 | 33.21 | 84,727 | +0.02(+0.06%) |
Jun 04, 2024 | 33.02 | 33.20 | 32.91 | 33.19 | 73,734 | +1.04(+3.23%) |
Jun 03, 2024 | 31.92 | 32.19 | 31.92 | 32.15 | 80,367 | +0.43(+1.36%) |
May 31, 2024 | 31.27 | 31.83 | 30.90 | 31.72 | 70,154 | -0.16(-0.50%) |
May 30, 2024 | 32.10 | 32.75 | 31.88 | 31.88 | 100,358 | +0.31(+0.98%) |
May 29, 2024 | 31.86 | 32.00 | 31.57 | 31.57 | 159,118 | -0.53(-1.65%) |
May 28, 2024 | 32.50 | 32.70 | 32.08 | 32.10 | 79,096 | -0.17(-0.53%) |
May 24, 2024 | 32.47 | 32.47 | 32.05 | 32.27 | 115,569 | +0.93(+2.97%) |
May 23, 2024 | 31.46 | 31.62 | 31.13 | 31.34 | 251,527 | +0.66(+2.15%) |
May 22, 2024 | 30.77 | 31.51 | 30.59 | 30.68 | 175,414 | -0.02(-0.07%) |
May 21, 2024 | 30.71 | 31.11 | 30.60 | 30.70 | 260,336 | -0.85(-2.69%) |
May 20, 2024 | 31.77 | 31.96 | 31.55 | 31.55 | 24,048 | -0.09(-0.28%) |
May 17, 2024 | 31.73 | 32.00 | 31.50 | 31.64 | 27,985 | +0.46(+1.49%) |
May 16, 2024 | 31.30 | 31.32 | 31.18 | 31.18 | 12,874 | +0.62(+2.05%) |
May 15, 2024 | 30.52 | 30.70 | 30.41 | 30.55 | 21,756 | -0.40(-1.29%) |
May 14, 2024 | 30.52 | 30.97 | 30.52 | 30.95 | 58,547 | +1.16(+3.89%) |
May 13, 2024 | 29.00 | 29.97 | 28.87 | 29.79 | 69,237 | +0.82(+2.85%) |
May 10, 2024 | 28.38 | 29.00 | 28.12 | 28.96 | 59,280 | -0.04(-0.12%) |
May 09, 2024 | 29.05 | 29.36 | 28.97 | 29.00 | 76,477 | +0.95(+3.39%) |
May 08, 2024 | 27.91 | 28.19 | 27.76 | 28.05 | 51,091 | +0.02(+0.07%) |
May 07, 2024 | 28.03 | 28.76 | 27.97 | 28.03 | 70,465 | -0.22(-0.78%) |
May 06, 2024 | 28.75 | 28.75 | 28.00 | 28.25 | 40,353 | +0.11(+0.39%) |
May 03, 2024 | 28.23 | 28.39 | 27.96 | 28.14 | 45,257 | +0.20(+0.72%) |
May 02, 2024 | 27.10 | 27.94 | 27.10 | 27.94 | 69,678 | +0.85(+3.12%) |