Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 29.01 | 29.81 | 29.01 | 29.65 | 40,988 | +0.85(+2.95%) |
Jul 12, 2024 | 28.81 | 28.94 | 28.75 | 28.80 | 15,927 | +0.20(+0.70%) |
Jul 11, 2024 | 28.48 | 28.77 | 28.30 | 28.60 | 43,586 | +0.44(+1.56%) |
Jul 10, 2024 | 28.24 | 28.27 | 28.13 | 28.16 | 14,671 | +0.01(+0.04%) |
Jul 09, 2024 | 28.32 | 28.32 | 28.02 | 28.15 | 12,144 | -0.02(-0.07%) |
Jul 08, 2024 | 28.43 | 28.43 | 28.08 | 28.17 | 18,757 | +0.02(+0.07%) |
Jul 05, 2024 | 28.20 | 28.34 | 27.80 | 28.15 | 38,942 | -0.15(-0.53%) |
Jul 03, 2024 | 28.30 | 28.65 | 27.96 | 28.30 | 20,419 | -0.23(-0.81%) |
Jul 02, 2024 | 28.40 | 28.70 | 28.40 | 28.53 | 24,718 | +0.02(+0.07%) |
Jul 01, 2024 | 28.90 | 29.12 | 27.91 | 28.51 | 54,831 | -0.69(-2.36%) |
Jun 28, 2024 | 29.60 | 29.70 | 28.89 | 29.20 | 742,071 | +0.19(+0.65%) |
Jun 27, 2024 | 29.21 | 29.76 | 28.90 | 29.01 | 46,410 | +0.01(+0.03%) |
Jun 26, 2024 | 29.00 | 29.19 | 28.61 | 29.00 | 57,673 | -0.07(-0.24%) |
Jun 25, 2024 | 29.25 | 29.26 | 29.01 | 29.07 | 13,806 | -0.13(-0.45%) |
Jun 24, 2024 | 29.10 | 29.48 | 28.62 | 29.20 | 16,564 | +0.61(+2.13%) |
Jun 21, 2024 | 29.38 | 29.38 | 28.59 | 28.59 | 38,977 | -0.60(-2.06%) |
Jun 20, 2024 | 29.20 | 29.40 | 28.91 | 29.19 | 13,142 | -0.03(-0.10%) |
Jun 18, 2024 | 29.30 | 29.41 | 28.87 | 29.22 | 18,521 | -0.02(-0.07%) |
Jun 17, 2024 | 29.23 | 29.36 | 29.20 | 29.24 | 15,476 | -0.06(-0.20%) |
Jun 14, 2024 | 29.54 | 29.65 | 29.30 | 29.30 | 27,808 | -0.20(-0.68%) |
Jun 13, 2024 | 29.50 | 29.61 | 29.50 | 29.50 | 16,586 | -0.11(-0.37%) |
Jun 12, 2024 | 30.60 | 30.60 | 29.55 | 29.61 | 20,011 | -0.14(-0.47%) |
Jun 11, 2024 | 29.80 | 29.86 | 29.75 | 29.75 | 11,601 | -0.05(-0.17%) |
Jun 10, 2024 | 30.13 | 30.13 | 29.80 | 29.80 | 9,376 | -0.10(-0.33%) |
Jun 07, 2024 | 30.19 | 30.19 | 29.90 | 29.90 | 10,466 | -0.13(-0.43%) |
Jun 06, 2024 | 30.02 | 30.28 | 29.81 | 30.03 | 15,106 | +0.22(+0.74%) |
Jun 05, 2024 | 30.24 | 30.64 | 29.81 | 29.81 | 14,771 | -0.44(-1.45%) |
Jun 04, 2024 | 30.30 | 30.55 | 30.25 | 30.25 | 9,291 | -0.15(-0.49%) |
Jun 03, 2024 | 30.35 | 30.65 | 30.07 | 30.40 | 12,651 | +0.32(+1.06%) |
May 31, 2024 | 29.77 | 30.46 | 29.69 | 30.08 | 10,180 | +0.56(+1.88%) |
May 30, 2024 | 29.56 | 29.67 | 29.52 | 29.52 | 11,750 | -0.03(-0.10%) |
May 29, 2024 | 29.61 | 29.79 | 28.85 | 29.55 | 14,565 | -0.06(-0.20%) |
May 28, 2024 | 29.71 | 30.13 | 29.61 | 29.61 | 13,789 | -0.09(-0.30%) |
May 24, 2024 | 29.61 | 29.79 | 29.61 | 29.70 | 2,466 | +0.03(+0.10%) |
May 23, 2024 | 29.94 | 29.94 | 29.66 | 29.67 | 5,511 | +0.01(+0.03%) |
May 22, 2024 | 29.51 | 29.81 | 29.51 | 29.66 | 5,945 | +0.05(+0.17%) |
May 21, 2024 | 29.76 | 29.76 | 29.51 | 29.61 | 6,853 | -0.01(-0.03%) |
May 20, 2024 | 29.81 | 30.32 | 29.39 | 29.62 | 20,404 | -0.35(-1.16%) |
May 17, 2024 | 30.42 | 30.50 | 29.65 | 29.97 | 33,058 | -0.47(-1.53%) |
May 16, 2024 | 30.47 | 30.48 | 30.40 | 30.44 | 3,794 | -0.01(-0.03%) |
May 15, 2024 | 30.66 | 30.66 | 30.36 | 30.45 | 12,891 | -0.05(-0.16%) |
May 14, 2024 | 30.76 | 30.76 | 30.32 | 30.50 | 13,887 | -0.06(-0.20%) |
May 13, 2024 | 30.79 | 30.79 | 30.56 | 30.56 | 7,559 | -0.05(-0.16%) |
May 10, 2024 | 30.46 | 30.80 | 30.46 | 30.61 | 7,433 | -0.01(-0.03%) |
May 09, 2024 | 30.66 | 30.68 | 30.61 | 30.62 | 6,245 | -0.04(-0.13%) |
May 08, 2024 | 30.61 | 30.76 | 30.61 | 30.66 | 5,152 | -0.01(-0.03%) |
May 07, 2024 | 30.80 | 30.85 | 30.61 | 30.67 | 6,134 | -0.04(-0.13%) |
May 06, 2024 | 30.71 | 30.90 | 30.57 | 30.71 | 14,271 | -0.10(-0.32%) |
May 03, 2024 | 31.39 | 31.39 | 30.76 | 30.81 | 9,896 | +0.01(+0.03%) |
May 02, 2024 | 31.17 | 31.39 | 30.36 | 30.80 | 12,215 | +0.19(+0.62%) |