Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 29.11 | 29.31 | 29.06 | 29.21 | 605,505 | +0.34(+1.18%) |
Jul 25, 2024 | 28.79 | 29.20 | 28.76 | 28.88 | 7,850,830 | +0.07(+0.26%) |
Jul 24, 2024 | 29.06 | 29.15 | 28.76 | 28.80 | 174,551 | -0.35(-1.20%) |
Jul 23, 2024 | 29.16 | 29.23 | 29.11 | 29.15 | 157,276 | -0.05(-0.17%) |
Jul 22, 2024 | 29.08 | 29.20 | 29.01 | 29.20 | 129,794 | +0.23(+0.79%) |
Jul 19, 2024 | 29.08 | 29.13 | 28.95 | 28.97 | 91,251 | -0.13(-0.45%) |
Jul 18, 2024 | 29.36 | 29.50 | 29.03 | 29.10 | 4,450,881 | -0.22(-0.75%) |
Jul 17, 2024 | 29.27 | 29.46 | 29.27 | 29.32 | 130,050 | -0.20(-0.68%) |
Jul 16, 2024 | 29.29 | 29.52 | 29.26 | 29.52 | 183,149 | +0.29(+1.01%) |
Jul 15, 2024 | 29.36 | 29.38 | 29.22 | 29.23 | 92,567 | -0.12(-0.42%) |
Jul 12, 2024 | 29.30 | 29.50 | 29.26 | 29.35 | 103,102 | +0.15(+0.52%) |
Jul 11, 2024 | 29.07 | 29.27 | 29.07 | 29.20 | 4,618,067 | +0.24(+0.83%) |
Jul 10, 2024 | 28.82 | 28.96 | 28.79 | 28.96 | 189,410 | +0.27(+0.94%) |
Jul 09, 2024 | 28.76 | 28.76 | 28.63 | 28.69 | 187,105 | -0.09(-0.31%) |
Jul 08, 2024 | 28.87 | 28.90 | 28.75 | 28.78 | 72,619 | -0.05(-0.17%) |
Jul 05, 2024 | 28.88 | 28.99 | 28.67 | 28.83 | 59,194 | +0.02(+0.07%) |
Jul 03, 2024 | 28.74 | 28.87 | 28.74 | 28.81 | 161,624 | +0.20(+0.70%) |
Jul 02, 2024 | 28.43 | 28.61 | 28.43 | 28.61 | 4,591,899 | +0.15(+0.53%) |
Jul 01, 2024 | 28.72 | 28.72 | 28.41 | 28.46 | 175,248 | +0.01(+0.04%) |
Jun 28, 2024 | 28.40 | 28.56 | 28.37 | 28.45 | 172,494 | -0.17(-0.59%) |
Jun 27, 2024 | 28.69 | 29.12 | 28.53 | 28.62 | 1,020,169 | -0.01(-0.03%) |
Jun 26, 2024 | 28.58 | 28.66 | 28.57 | 28.63 | 116,743 | -0.09(-0.31%) |
Jun 25, 2024 | 28.84 | 28.84 | 28.63 | 28.72 | 47,166 | -0.11(-0.38%) |
Jun 24, 2024 | 28.78 | 28.98 | 28.78 | 28.83 | 32,011 | +0.12(+0.41%) |
Jun 21, 2024 | 28.76 | 28.82 | 28.71 | 28.71 | 91,998 | -0.20(-0.69%) |
Jun 20, 2024 | 29.02 | 29.02 | 28.85 | 28.91 | 53,561 | -0.06(-0.21%) |
Jun 18, 2024 | 28.97 | 29.03 | 28.93 | 28.97 | 174,311 | +0.05(+0.17%) |
Jun 17, 2024 | 28.73 | 28.95 | 28.66 | 28.92 | 78,002 | +0.24(+0.84%) |
Jun 14, 2024 | 28.61 | 28.77 | 28.49 | 28.68 | 47,857 | -0.15(-0.52%) |
Jun 13, 2024 | 28.97 | 28.97 | 28.72 | 28.83 | 61,579 | -0.03(-0.10%) |
Jun 12, 2024 | 29.10 | 29.14 | 28.81 | 28.86 | 67,315 | +0.19(+0.66%) |
Jun 11, 2024 | 28.64 | 28.69 | 28.44 | 28.67 | 96,594 | -0.15(-0.52%) |
Jun 10, 2024 | 28.69 | 28.84 | 28.60 | 28.82 | 46,288 | +0.05(+0.17%) |
Jun 07, 2024 | 28.83 | 28.93 | 28.74 | 28.77 | 56,440 | -0.18(-0.60%) |
Jun 06, 2024 | 28.91 | 28.98 | 28.88 | 28.95 | 67,460 | +0.04(+0.12%) |
Jun 05, 2024 | 28.98 | 28.98 | 28.75 | 28.91 | 143,493 | +0.21(+0.71%) |
Jun 04, 2024 | 28.66 | 28.75 | 28.61 | 28.70 | 71,922 | -0.03(-0.09%) |
Jun 03, 2024 | 28.88 | 28.88 | 28.59 | 28.73 | 69,358 | -0.07(-0.24%) |
May 31, 2024 | 28.62 | 28.81 | 28.52 | 28.80 | 131,203 | +0.23(+0.81%) |
May 30, 2024 | 28.46 | 28.63 | 28.46 | 28.57 | 87,243 | +0.09(+0.32%) |
May 29, 2024 | 28.70 | 28.76 | 28.46 | 28.48 | 136,435 | -0.34(-1.18%) |
May 28, 2024 | 29.06 | 29.11 | 28.73 | 28.82 | 107,989 | -0.15(-0.52%) |
May 24, 2024 | 28.96 | 29.01 | 28.91 | 28.97 | 81,523 | +0.13(+0.45%) |
May 23, 2024 | 29.21 | 29.21 | 28.80 | 28.84 | 150,492 | -0.24(-0.83%) |
May 22, 2024 | 29.16 | 29.18 | 29.02 | 29.08 | 58,016 | -0.14(-0.46%) |
May 21, 2024 | 29.20 | 29.26 | 29.18 | 29.21 | 50,830 | -0.02(-0.09%) |
May 20, 2024 | 29.32 | 29.34 | 29.22 | 29.24 | 130,543 | -0.05(-0.17%) |
May 17, 2024 | 29.27 | 29.34 | 29.20 | 29.29 | 106,422 | +0.11(+0.38%) |
May 16, 2024 | 29.25 | 29.30 | 29.18 | 29.18 | 62,755 | -0.05(-0.17%) |
May 15, 2024 | 29.10 | 29.23 | 29.06 | 29.23 | 118,529 | +0.28(+0.97%) |
May 14, 2024 | 28.85 | 28.95 | 28.81 | 28.95 | 57,161 | +0.17(+0.59%) |
May 13, 2024 | 28.82 | 28.90 | 28.77 | 28.78 | 83,515 | -0.03(-0.10%) |
May 10, 2024 | 28.83 | 28.86 | 28.77 | 28.81 | 75,741 | +0.10(+0.35%) |
May 09, 2024 | 28.49 | 28.72 | 28.49 | 28.71 | 57,992 | +0.23(+0.81%) |
May 08, 2024 | 28.42 | 28.48 | 28.36 | 28.48 | 95,335 | +0.03(+0.11%) |
May 07, 2024 | 28.49 | 28.50 | 28.42 | 28.45 | 82,395 | +0.04(+0.12%) |
May 06, 2024 | 28.31 | 28.41 | 28.31 | 28.41 | 48,028 | +0.16(+0.58%) |
May 03, 2024 | 28.23 | 28.30 | 28.13 | 28.25 | 151,176 | +0.23(+0.82%) |
May 02, 2024 | 27.96 | 28.08 | 27.83 | 28.02 | 155,111 | +0.24(+0.86%) |