Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 28.68 | 29.53 | 28.64 | 28.68 | 13,414 | -0.86(-2.91%) |
Jul 24, 2024 | 29.77 | 29.80 | 29.54 | 29.54 | 4,704 | -0.78(-2.57%) |
Jul 23, 2024 | 30.23 | 30.32 | 30.22 | 30.32 | 2,869 | -0.04(-0.13%) |
Jul 22, 2024 | 30.33 | 30.48 | 30.33 | 30.36 | 4,276 | -0.32(-1.04%) |
Jul 19, 2024 | 30.73 | 30.75 | 30.62 | 30.68 | 5,056 | -0.12(-0.39%) |
Jul 18, 2024 | 31.16 | 31.16 | 30.80 | 30.80 | 9,747 | -0.59(-1.88%) |
Jul 17, 2024 | 31.48 | 31.57 | 31.20 | 31.39 | 7,932 | +0.93(+3.05%) |
Jul 16, 2024 | 30.18 | 30.67 | 30.18 | 30.46 | 26,639 | +0.52(+1.74%) |
Jul 15, 2024 | 29.67 | 30.08 | 29.67 | 29.94 | 2,968 | +0.16(+0.53%) |
Jul 12, 2024 | 29.38 | 30.14 | 29.38 | 29.78 | 5,164 | +0.41(+1.38%) |
Jul 11, 2024 | 29.28 | 30.15 | 29.28 | 29.38 | 41,183 | +0.84(+2.96%) |
Jul 10, 2024 | 27.51 | 28.53 | 27.51 | 28.53 | 11,075 | +0.77(+2.77%) |
Jul 09, 2024 | 28.45 | 28.50 | 27.74 | 27.76 | 18,199 | -0.38(-1.35%) |
Jul 08, 2024 | 28.09 | 28.33 | 27.81 | 28.14 | 128,400 | +0.22(+0.79%) |
Jul 05, 2024 | 28.09 | 28.09 | 27.24 | 27.92 | 337,777 | -0.09(-0.32%) |
Jul 03, 2024 | 27.68 | 28.03 | 27.34 | 28.01 | 162,642 | +0.12(+0.43%) |
Jul 02, 2024 | 27.76 | 27.89 | 27.75 | 27.89 | 55,761 | +0.03(+0.11%) |
Jul 01, 2024 | 27.29 | 27.86 | 26.98 | 27.86 | 77,888 | +0.61(+2.24%) |
Jun 28, 2024 | 27.36 | 27.41 | 26.35 | 27.25 | 6,763 | +0.32(+1.19%) |
Jun 27, 2024 | 27.06 | 27.06 | 26.85 | 26.93 | 7,950 | +0.06(+0.22%) |
Jun 26, 2024 | 27.03 | 27.03 | 26.65 | 26.87 | 13,698 | -0.47(-1.72%) |
Jun 25, 2024 | 27.37 | 27.44 | 27.32 | 27.34 | 25,885 | -0.29(-1.04%) |
Jun 24, 2024 | 27.75 | 27.94 | 27.58 | 27.63 | 6,130 | +0.38(+1.38%) |
Jun 21, 2024 | 27.32 | 27.36 | 27.24 | 27.25 | 7,439 | -0.54(-1.94%) |
Jun 20, 2024 | 28.17 | 28.17 | 27.70 | 27.79 | 4,532 | -1.13(-3.91%) |
Jun 18, 2024 | 28.59 | 28.94 | 28.14 | 28.92 | 6,668 | +0.84(+3.00%) |
Jun 17, 2024 | 28.50 | 28.50 | 27.96 | 28.08 | 8,993 | -0.94(-3.24%) |
Jun 14, 2024 | 29.00 | 29.10 | 28.92 | 29.02 | 9,108 | +0.21(+0.73%) |
Jun 13, 2024 | 29.01 | 29.01 | 28.81 | 28.81 | 2,931 | -0.25(-0.86%) |
Jun 12, 2024 | 29.23 | 29.29 | 28.98 | 29.06 | 14,278 | -0.01(-0.03%) |
Jun 11, 2024 | 30.07 | 30.07 | 29.05 | 29.07 | 7,387 | +0.32(+1.11%) |
Jun 10, 2024 | 28.49 | 29.11 | 28.49 | 28.75 | 6,247 | +0.29(+1.03%) |
Jun 07, 2024 | 28.30 | 28.62 | 28.30 | 28.46 | 6,707 | -0.30(-1.05%) |
Jun 06, 2024 | 29.00 | 29.00 | 28.42 | 28.76 | 2,986 | -0.51(-1.74%) |
Jun 05, 2024 | 29.16 | 29.27 | 29.16 | 29.27 | 4,441 | +0.22(+0.77%) |
Jun 04, 2024 | 29.03 | 29.21 | 29.00 | 29.05 | 4,196 | -0.63(-2.14%) |
Jun 03, 2024 | 29.76 | 29.76 | 29.53 | 29.68 | 3,884 | +0.21(+0.71%) |
May 31, 2024 | 29.49 | 29.71 | 29.35 | 29.47 | 6,758 | -0.23(-0.77%) |
May 30, 2024 | 30.13 | 30.24 | 29.70 | 29.70 | 31,515 | +0.40(+1.37%) |
May 29, 2024 | 29.29 | 29.34 | 29.21 | 29.30 | 5,274 | -1.20(-3.93%) |
May 28, 2024 | 30.46 | 30.63 | 30.46 | 30.50 | 4,230 | -0.40(-1.29%) |
May 24, 2024 | 30.86 | 31.00 | 30.86 | 30.90 | 25,522 | +0.83(+2.76%) |
May 23, 2024 | 30.24 | 30.26 | 29.82 | 30.07 | 6,430 | -0.05(-0.17%) |
May 22, 2024 | 30.16 | 30.25 | 30.12 | 30.12 | 3,334 | -0.44(-1.44%) |
May 21, 2024 | 30.64 | 30.66 | 30.47 | 30.56 | 4,211 | -0.52(-1.67%) |
May 20, 2024 | 30.99 | 31.08 | 30.93 | 31.08 | 3,045 | +0.10(+0.32%) |
May 17, 2024 | 30.53 | 30.98 | 30.53 | 30.98 | 5,039 | +0.27(+0.88%) |
May 16, 2024 | 30.91 | 31.00 | 30.58 | 30.71 | 13,330 | +0.67(+2.24%) |
May 15, 2024 | 29.88 | 30.09 | 29.83 | 30.04 | 4,212 | +0.17(+0.58%) |
May 14, 2024 | 30.73 | 30.73 | 29.82 | 29.86 | 7,492 | -0.80(-2.59%) |
May 13, 2024 | 30.67 | 31.18 | 30.16 | 30.66 | 8,175 | +0.62(+2.06%) |
May 10, 2024 | 30.18 | 30.69 | 29.92 | 30.04 | 4,763 | +0.04(+0.13%) |
May 09, 2024 | 29.55 | 30.00 | 29.55 | 30.00 | 6,464 | +0.63(+2.13%) |
May 08, 2024 | 29.30 | 29.41 | 29.05 | 29.37 | 5,827 | +0.06(+0.22%) |
May 07, 2024 | 29.39 | 29.39 | 29.31 | 29.31 | 20,916 | -0.22(-0.75%) |
May 06, 2024 | 29.55 | 29.55 | 29.05 | 29.53 | 9,147 | +0.41(+1.39%) |
May 03, 2024 | 29.33 | 29.33 | 28.74 | 29.12 | 3,890 | +0.34(+1.16%) |
May 02, 2024 | 28.75 | 28.85 | 28.62 | 28.79 | 24,972 | -0.37(-1.27%) |