Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 29.32 | 29.45 | 29.04 | 29.12 | 135,636 | -0.21(-0.72%) |
Jul 18, 2024 | 30.00 | 30.00 | 29.11 | 29.33 | 150,672 | -0.57(-1.91%) |
Jul 17, 2024 | 30.09 | 30.21 | 29.70 | 29.90 | 240,126 | -0.56(-1.84%) |
Jul 16, 2024 | 30.36 | 30.49 | 30.21 | 30.46 | 154,346 | +0.30(+0.99%) |
Jul 15, 2024 | 29.99 | 30.36 | 29.93 | 30.16 | 143,477 | +0.21(+0.70%) |
Jul 12, 2024 | 29.71 | 30.02 | 29.60 | 29.95 | 154,610 | +0.44(+1.49%) |
Jul 11, 2024 | 29.53 | 30.03 | 29.48 | 29.51 | 224,965 | +0.22(+0.75%) |
Jul 10, 2024 | 29.38 | 29.41 | 28.88 | 29.29 | 200,500 | -0.03(-0.10%) |
Jul 09, 2024 | 29.71 | 29.80 | 29.11 | 29.32 | 177,342 | -0.41(-1.38%) |
Jul 08, 2024 | 29.91 | 29.92 | 29.50 | 29.73 | 113,837 | -0.20(-0.67%) |
Jul 05, 2024 | 29.67 | 29.97 | 29.64 | 29.93 | 125,412 | +0.24(+0.81%) |
Jul 03, 2024 | 29.62 | 29.90 | 29.51 | 29.69 | 206,956 | +0.04(+0.13%) |
Jul 02, 2024 | 29.46 | 29.65 | 29.35 | 29.65 | 109,089 | +0.12(+0.41%) |
Jul 01, 2024 | 29.64 | 29.70 | 29.31 | 29.53 | 193,973 | -0.05(-0.17%) |
Jun 28, 2024 | 29.52 | 29.70 | 29.43 | 29.58 | 194,010 | +0.27(+0.92%) |
Jun 27, 2024 | 28.34 | 29.36 | 28.33 | 29.31 | 234,800 | +1.10(+3.90%) |
Jun 26, 2024 | 28.09 | 28.34 | 27.94 | 28.21 | 133,140 | +0.02(+0.07%) |
Jun 25, 2024 | 28.18 | 28.30 | 28.11 | 28.19 | 139,914 | +0.09(+0.32%) |
Jun 24, 2024 | 28.16 | 28.26 | 28.01 | 28.10 | 230,087 | -0.04(-0.14%) |
Jun 21, 2024 | 27.91 | 28.14 | 27.80 | 28.14 | 205,683 | +0.28(+1.01%) |
Jun 20, 2024 | 27.92 | 27.97 | 27.70 | 27.86 | 278,133 | -0.14(-0.50%) |
Jun 18, 2024 | 28.26 | 28.30 | 27.95 | 28.00 | 131,371 | -0.28(-0.99%) |
Jun 17, 2024 | 28.18 | 28.33 | 27.96 | 28.28 | 144,337 | -0.12(-0.42%) |
Jun 14, 2024 | 28.57 | 28.58 | 28.23 | 28.40 | 129,328 | -0.16(-0.56%) |
Jun 13, 2024 | 29.04 | 29.10 | 28.43 | 28.56 | 134,089 | -0.46(-1.59%) |
Jun 12, 2024 | 29.14 | 29.30 | 28.93 | 29.02 | 252,702 | +0.27(+0.94%) |
Jun 11, 2024 | 28.55 | 28.75 | 28.39 | 28.75 | 94,064 | +0.15(+0.52%) |
Jun 10, 2024 | 28.10 | 28.66 | 28.10 | 28.60 | 121,307 | +0.47(+1.67%) |
Jun 07, 2024 | 28.03 | 28.18 | 27.89 | 28.13 | 157,606 | -0.05(-0.18%) |
Jun 06, 2024 | 28.15 | 28.33 | 28.13 | 28.18 | 92,436 | -0.03(-0.11%) |
Jun 05, 2024 | 27.90 | 28.26 | 27.66 | 28.21 | 178,376 | +0.67(+2.43%) |
Jun 04, 2024 | 27.78 | 27.95 | 27.53 | 27.54 | 326,250 | -0.27(-0.97%) |
Jun 03, 2024 | 28.30 | 28.37 | 27.68 | 27.81 | 169,174 | -0.31(-1.10%) |
May 31, 2024 | 28.13 | 28.16 | 27.61 | 28.12 | 106,239 | +0.17(+0.61%) |
May 30, 2024 | 28.73 | 28.73 | 27.85 | 27.95 | 150,312 | -0.80(-2.78%) |
May 29, 2024 | 28.60 | 28.93 | 28.57 | 28.75 | 280,097 | -0.24(-0.83%) |
May 28, 2024 | 29.32 | 29.44 | 28.86 | 28.99 | 199,634 | -0.29(-0.99%) |
May 24, 2024 | 29.08 | 29.39 | 29.04 | 29.28 | 188,150 | +0.21(+0.72%) |
May 23, 2024 | 29.57 | 29.57 | 28.96 | 29.07 | 128,278 | -0.31(-1.06%) |
May 22, 2024 | 29.51 | 29.55 | 29.22 | 29.38 | 105,757 | -0.10(-0.34%) |
May 21, 2024 | 29.34 | 29.55 | 29.21 | 29.48 | 367,280 | -0.30(-1.01%) |
May 20, 2024 | 29.62 | 29.80 | 29.49 | 29.78 | 93,663 | +0.21(+0.71%) |
May 17, 2024 | 29.67 | 29.69 | 29.48 | 29.57 | 105,205 | -0.20(-0.67%) |
May 16, 2024 | 29.78 | 29.89 | 29.53 | 29.77 | 168,827 | -0.02(-0.07%) |
May 15, 2024 | 29.55 | 29.81 | 29.48 | 29.79 | 151,529 | +0.44(+1.50%) |
May 14, 2024 | 29.31 | 29.50 | 29.14 | 29.35 | 67,144 | +0.44(+1.52%) |
May 13, 2024 | 28.96 | 29.09 | 28.88 | 28.91 | 64,705 | +0.14(+0.49%) |
May 10, 2024 | 28.90 | 29.14 | 28.77 | 28.77 | 97,972 | +0.08(+0.28%) |
May 09, 2024 | 28.55 | 28.70 | 28.48 | 28.69 | 86,389 | +0.02(+0.07%) |
May 08, 2024 | 28.82 | 28.82 | 28.44 | 28.67 | 130,460 | -0.38(-1.31%) |
May 07, 2024 | 29.03 | 29.25 | 28.87 | 29.05 | 139,250 | +0.02(+0.07%) |
May 06, 2024 | 28.66 | 29.07 | 28.66 | 29.03 | 249,841 | +0.38(+1.33%) |
May 03, 2024 | 28.89 | 28.89 | 28.40 | 28.65 | 119,178 | +0.04(+0.14%) |
May 02, 2024 | 28.54 | 28.63 | 28.21 | 28.61 | 86,117 | +0.28(+0.99%) |