Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 29.85 | 30.05 | 29.85 | 30.02 | 5,606 | +0.28(+0.94%) |
Jul 15, 2024 | 29.80 | 29.90 | 29.69 | 29.74 | 3,959 | +0.00(+0.00%) |
Jul 12, 2024 | 29.56 | 29.89 | 29.56 | 29.74 | 19,821 | +0.22(+0.75%) |
Jul 11, 2024 | 29.65 | 29.79 | 29.48 | 29.52 | 12,308 | -0.03(-0.10%) |
Jul 10, 2024 | 29.40 | 29.55 | 29.36 | 29.55 | 24,350 | +0.27(+0.92%) |
Jul 09, 2024 | 29.44 | 29.44 | 29.27 | 29.28 | 11,840 | -0.11(-0.37%) |
Jul 08, 2024 | 29.41 | 29.44 | 29.32 | 29.39 | 15,917 | +0.04(+0.14%) |
Jul 05, 2024 | 29.22 | 29.37 | 29.22 | 29.35 | 8,208 | +0.26(+0.89%) |
Jul 03, 2024 | 28.90 | 29.14 | 28.90 | 29.09 | 25,130 | +0.19(+0.66%) |
Jul 02, 2024 | 28.64 | 28.91 | 28.64 | 28.90 | 2,582 | +0.15(+0.52%) |
Jul 01, 2024 | 28.93 | 28.93 | 28.66 | 28.75 | 10,566 | -0.10(-0.35%) |
Jun 28, 2024 | 28.99 | 29.13 | 28.75 | 28.85 | 7,983 | -0.05(-0.17%) |
Jun 27, 2024 | 28.85 | 28.96 | 28.80 | 28.90 | 11,386 | +0.07(+0.24%) |
Jun 26, 2024 | 28.60 | 28.83 | 28.60 | 28.83 | 8,655 | +0.14(+0.49%) |
Jun 25, 2024 | 28.55 | 28.71 | 28.55 | 28.69 | 10,011 | +0.16(+0.56%) |
Jun 24, 2024 | 28.60 | 28.75 | 28.51 | 28.53 | 5,561 | -0.07(-0.24%) |
Jun 21, 2024 | 28.48 | 29.00 | 27.91 | 28.60 | 14,979 | -0.01(-0.03%) |
Jun 20, 2024 | 28.75 | 28.81 | 28.55 | 28.61 | 3,435 | -0.10(-0.35%) |
Jun 18, 2024 | 28.71 | 28.80 | 28.68 | 28.71 | 14,010 | +0.03(+0.10%) |
Jun 17, 2024 | 28.55 | 28.77 | 28.49 | 28.68 | 11,892 | +0.05(+0.17%) |
Jun 14, 2024 | 28.53 | 28.63 | 28.50 | 28.63 | 5,039 | -0.02(-0.07%) |
Jun 13, 2024 | 28.81 | 28.86 | 28.57 | 28.65 | 29,104 | -0.15(-0.52%) |
Jun 12, 2024 | 28.76 | 29.05 | 28.76 | 28.80 | 16,044 | +0.37(+1.30%) |
Jun 11, 2024 | 28.36 | 28.47 | 28.26 | 28.43 | 10,625 | -0.08(-0.28%) |
Jun 10, 2024 | 28.27 | 28.51 | 28.27 | 28.51 | 81,009 | +0.11(+0.39%) |
Jun 07, 2024 | 28.34 | 28.55 | 28.34 | 28.40 | 10,691 | -0.21(-0.73%) |
Jun 06, 2024 | 28.66 | 28.66 | 28.52 | 28.61 | 12,567 | +0.03(+0.10%) |
Jun 05, 2024 | 28.24 | 28.58 | 28.24 | 28.58 | 10,413 | +0.52(+1.85%) |
Jun 04, 2024 | 28.10 | 28.12 | 27.96 | 28.06 | 10,044 | -0.10(-0.35%) |
Jun 03, 2024 | 28.13 | 28.16 | 27.82 | 28.16 | 13,015 | +0.26(+0.93%) |
May 31, 2024 | 27.96 | 27.96 | 27.64 | 27.90 | 8,134 | -0.06(-0.21%) |
May 30, 2024 | 28.06 | 28.16 | 27.96 | 27.96 | 10,636 | -0.33(-1.17%) |
May 29, 2024 | 28.23 | 28.36 | 28.21 | 28.29 | 6,301 | -0.28(-0.98%) |
May 28, 2024 | 28.59 | 28.61 | 28.49 | 28.57 | 11,458 | -0.04(-0.14%) |
May 24, 2024 | 28.48 | 28.64 | 28.48 | 28.61 | 4,599 | +0.22(+0.77%) |
May 23, 2024 | 28.89 | 28.89 | 28.32 | 28.39 | 5,642 | -0.30(-1.04%) |
May 22, 2024 | 28.71 | 28.78 | 28.57 | 28.69 | 6,971 | +0.02(+0.07%) |
May 21, 2024 | 28.72 | 28.73 | 28.62 | 28.67 | 8,872 | -0.17(-0.59%) |
May 20, 2024 | 28.70 | 28.87 | 28.70 | 28.84 | 5,114 | +0.10(+0.35%) |
May 17, 2024 | 28.74 | 28.75 | 28.62 | 28.74 | 10,055 | +0.08(+0.28%) |
May 16, 2024 | 28.69 | 28.78 | 28.66 | 28.66 | 5,408 | -0.09(-0.31%) |
May 15, 2024 | 28.43 | 28.75 | 28.43 | 28.75 | 4,341 | +0.43(+1.52%) |
May 14, 2024 | 28.17 | 28.32 | 28.16 | 28.32 | 20,520 | +0.25(+0.89%) |
May 13, 2024 | 28.13 | 28.22 | 28.07 | 28.07 | 17,975 | -0.05(-0.18%) |
May 10, 2024 | 28.29 | 28.36 | 28.09 | 28.12 | 15,908 | -0.08(-0.28%) |
May 09, 2024 | 28.13 | 28.23 | 28.13 | 28.20 | 5,380 | +0.08(+0.28%) |
May 08, 2024 | 28.02 | 28.13 | 28.02 | 28.12 | 6,639 | -0.18(-0.63%) |
May 07, 2024 | 28.32 | 28.41 | 28.26 | 28.30 | 10,736 | +0.02(+0.07%) |
May 06, 2024 | 28.03 | 28.29 | 28.03 | 28.28 | 16,774 | +0.32(+1.14%) |
May 03, 2024 | 27.92 | 28.04 | 27.92 | 27.96 | 3,957 | +0.31(+1.12%) |
May 02, 2024 | 27.40 | 27.68 | 27.38 | 27.65 | 20,277 | +0.44(+1.60%) |