Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 29.79 | 29.98 | 29.79 | 29.98 | 37,951 | +0.30(+1.01%) |
Jul 15, 2024 | 29.75 | 29.86 | 29.65 | 29.68 | 27,189 | +0.10(+0.33%) |
Jul 12, 2024 | 29.50 | 29.68 | 29.50 | 29.58 | 22,029 | +0.10(+0.32%) |
Jul 11, 2024 | 29.76 | 29.76 | 29.32 | 29.49 | 36,046 | +0.02(+0.05%) |
Jul 10, 2024 | 29.24 | 29.47 | 29.24 | 29.47 | 21,086 | +0.28(+0.97%) |
Jul 09, 2024 | 29.20 | 29.25 | 29.16 | 29.19 | 16,800 | -0.04(-0.15%) |
Jul 08, 2024 | 29.28 | 29.28 | 29.17 | 29.23 | 18,269 | -0.01(-0.03%) |
Jul 05, 2024 | 29.03 | 29.24 | 29.03 | 29.24 | 12,892 | +0.20(+0.69%) |
Jul 03, 2024 | 29.04 | 29.04 | 28.98 | 29.04 | 13,254 | -0.02(-0.07%) |
Jul 02, 2024 | 28.93 | 29.06 | 28.81 | 29.06 | 98,515 | +0.17(+0.61%) |
Jul 01, 2024 | 28.98 | 28.98 | 28.84 | 28.89 | 70,863 | +0.04(+0.12%) |
Jun 28, 2024 | 28.98 | 29.10 | 28.84 | 28.85 | 54,490 | -0.08(-0.28%) |
Jun 27, 2024 | 28.95 | 28.97 | 28.89 | 28.93 | 26,891 | +0.04(+0.14%) |
Jun 26, 2024 | 28.85 | 28.99 | 28.81 | 28.89 | 12,039 | -0.09(-0.31%) |
Jun 25, 2024 | 28.97 | 29.02 | 28.90 | 28.98 | 64,411 | -0.06(-0.21%) |
Jun 24, 2024 | 28.92 | 29.13 | 28.92 | 29.04 | 21,477 | +0.12(+0.41%) |
Jun 21, 2024 | 28.92 | 28.93 | 28.90 | 28.92 | 13,126 | +0.05(+0.18%) |
Jun 20, 2024 | 28.86 | 28.90 | 28.80 | 28.87 | 16,503 | +0.01(+0.05%) |
Jun 18, 2024 | 28.82 | 28.87 | 28.78 | 28.86 | 8,108 | +0.07(+0.23%) |
Jun 17, 2024 | 28.50 | 28.83 | 28.50 | 28.79 | 31,946 | +0.22(+0.77%) |
Jun 14, 2024 | 28.56 | 28.57 | 28.38 | 28.57 | 11,509 | +0.02(+0.07%) |
Jun 13, 2024 | 28.46 | 28.56 | 28.39 | 28.55 | 35,149 | -0.01(-0.04%) |
Jun 12, 2024 | 28.63 | 28.63 | 28.52 | 28.56 | 23,057 | +0.16(+0.56%) |
Jun 11, 2024 | 28.17 | 28.40 | 28.17 | 28.40 | 108,629 | +0.07(+0.23%) |
Jun 10, 2024 | 28.25 | 28.34 | 28.19 | 28.33 | 18,770 | +0.07(+0.26%) |
Jun 07, 2024 | 28.32 | 28.39 | 28.26 | 28.26 | 14,615 | -0.03(-0.11%) |
Jun 06, 2024 | 28.36 | 28.36 | 28.28 | 28.29 | 31,620 | -0.04(-0.14%) |
Jun 05, 2024 | 28.27 | 28.35 | 28.11 | 28.33 | 8,461 | +0.14(+0.49%) |
Jun 04, 2024 | 28.11 | 28.24 | 28.05 | 28.19 | 18,153 | +0.10(+0.36%) |
Jun 03, 2024 | 28.20 | 28.20 | 27.94 | 28.09 | 15,532 | -0.04(-0.15%) |
May 31, 2024 | 27.86 | 28.13 | 27.76 | 28.13 | 32,022 | +0.27(+0.97%) |
May 30, 2024 | 27.91 | 27.94 | 27.86 | 27.86 | 13,747 | -0.10(-0.34%) |
May 29, 2024 | 27.97 | 28.05 | 27.96 | 27.96 | 31,939 | -0.22(-0.80%) |
May 28, 2024 | 28.38 | 28.38 | 28.11 | 28.18 | 5,973 | -0.21(-0.74%) |
May 24, 2024 | 28.46 | 28.46 | 28.37 | 28.39 | 10,499 | +0.07(+0.26%) |
May 23, 2024 | 28.56 | 28.58 | 28.30 | 28.32 | 7,057 | -0.33(-1.16%) |
May 22, 2024 | 28.73 | 28.76 | 28.59 | 28.65 | 68,581 | -0.02(-0.07%) |
May 21, 2024 | 28.70 | 28.72 | 28.64 | 28.67 | 40,349 | +0.04(+0.14%) |
May 20, 2024 | 28.65 | 28.71 | 28.60 | 28.63 | 18,323 | +0.03(+0.12%) |
May 17, 2024 | 28.55 | 28.60 | 28.53 | 28.60 | 17,275 | +0.06(+0.21%) |
May 16, 2024 | 28.55 | 28.61 | 28.54 | 28.54 | 5,160 | +0.04(+0.12%) |
May 15, 2024 | 28.59 | 28.59 | 28.37 | 28.50 | 21,844 | +0.27(+0.96%) |
May 14, 2024 | 28.13 | 28.23 | 28.13 | 28.23 | 23,896 | +0.13(+0.46%) |
May 13, 2024 | 28.15 | 28.15 | 28.09 | 28.10 | 25,294 | -0.04(-0.13%) |
May 10, 2024 | 28.15 | 28.15 | 28.08 | 28.14 | 44,298 | +0.12(+0.42%) |
May 09, 2024 | 27.81 | 28.04 | 27.81 | 28.02 | 18,662 | +0.16(+0.58%) |
May 08, 2024 | 28.11 | 28.11 | 27.80 | 27.86 | 16,217 | +0.03(+0.12%) |
May 07, 2024 | 27.77 | 27.83 | 27.77 | 27.83 | 30,915 | +0.19(+0.67%) |
May 06, 2024 | 27.54 | 27.64 | 27.48 | 27.64 | 36,458 | +0.19(+0.67%) |
May 03, 2024 | 27.38 | 27.48 | 27.32 | 27.45 | 48,880 | +0.30(+1.12%) |
May 02, 2024 | 27.06 | 27.18 | 26.99 | 27.15 | 22,754 | +0.09(+0.33%) |