Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 29.30 | 29.46 | 29.26 | 29.30 | 18,061 | -0.01(-0.02%) |
Jul 12, 2024 | 29.13 | 29.45 | 29.13 | 29.31 | 40,422 | +0.17(+0.57%) |
Jul 11, 2024 | 29.34 | 29.39 | 29.13 | 29.14 | 7,475 | -0.10(-0.33%) |
Jul 10, 2024 | 29.04 | 29.24 | 29.00 | 29.24 | 14,764 | +0.27(+0.92%) |
Jul 09, 2024 | 29.04 | 29.04 | 28.91 | 28.97 | 12,362 | +0.05(+0.17%) |
Jul 08, 2024 | 29.00 | 29.00 | 28.90 | 28.92 | 10,140 | -0.03(-0.09%) |
Jul 05, 2024 | 28.71 | 28.95 | 28.70 | 28.95 | 7,706 | +0.26(+0.89%) |
Jul 03, 2024 | 28.46 | 28.69 | 28.46 | 28.69 | 6,841 | +0.26(+0.92%) |
Jul 02, 2024 | 28.27 | 28.43 | 28.27 | 28.43 | 7,259 | +0.22(+0.79%) |
Jul 01, 2024 | 28.31 | 28.31 | 28.13 | 28.21 | 15,435 | -0.16(-0.57%) |
Jun 28, 2024 | 28.66 | 28.84 | 28.33 | 28.37 | 46,948 | -0.16(-0.56%) |
Jun 27, 2024 | 28.50 | 28.60 | 28.49 | 28.53 | 6,098 | +0.03(+0.10%) |
Jun 26, 2024 | 28.48 | 28.51 | 28.40 | 28.50 | 7,795 | -0.14(-0.47%) |
Jun 25, 2024 | 28.48 | 28.64 | 28.45 | 28.63 | 11,293 | +0.11(+0.38%) |
Jun 24, 2024 | 28.51 | 28.67 | 28.50 | 28.53 | 13,961 | -0.03(-0.11%) |
Jun 21, 2024 | 28.71 | 28.71 | 28.48 | 28.56 | 10,706 | -0.05(-0.16%) |
Jun 20, 2024 | 28.62 | 28.69 | 28.50 | 28.60 | 16,389 | -0.11(-0.38%) |
Jun 18, 2024 | 28.57 | 28.75 | 28.57 | 28.71 | 13,861 | +0.17(+0.59%) |
Jun 17, 2024 | 28.30 | 28.62 | 28.30 | 28.54 | 10,761 | +0.12(+0.41%) |
Jun 14, 2024 | 28.35 | 28.43 | 28.31 | 28.42 | 7,983 | +0.04(+0.13%) |
Jun 13, 2024 | 28.30 | 28.41 | 28.30 | 28.39 | 14,963 | +0.14(+0.50%) |
Jun 12, 2024 | 28.21 | 28.43 | 28.12 | 28.25 | 8,017 | +0.33(+1.19%) |
Jun 11, 2024 | 27.71 | 27.92 | 27.69 | 27.92 | 6,520 | +0.20(+0.72%) |
Jun 10, 2024 | 27.64 | 27.78 | 27.61 | 27.72 | 15,321 | -0.09(-0.33%) |
Jun 07, 2024 | 27.84 | 27.88 | 27.69 | 27.81 | 6,165 | -0.22(-0.77%) |
Jun 06, 2024 | 28.09 | 28.09 | 27.95 | 28.02 | 9,357 | +0.01(+0.05%) |
Jun 05, 2024 | 27.81 | 28.02 | 27.81 | 28.01 | 7,317 | +0.32(+1.15%) |
Jun 04, 2024 | 27.57 | 27.69 | 27.56 | 27.69 | 3,425 | +0.17(+0.63%) |
Jun 03, 2024 | 27.60 | 27.60 | 27.32 | 27.52 | 13,978 | +0.21(+0.77%) |
May 31, 2024 | 27.17 | 27.32 | 26.98 | 27.31 | 31,887 | +0.18(+0.66%) |
May 30, 2024 | 27.16 | 27.29 | 27.11 | 27.13 | 9,778 | -0.06(-0.23%) |
May 29, 2024 | 27.17 | 27.26 | 27.13 | 27.19 | 15,093 | -0.23(-0.86%) |
May 28, 2024 | 27.54 | 27.57 | 27.31 | 27.42 | 5,585 | -0.10(-0.35%) |
May 24, 2024 | 27.41 | 27.58 | 27.41 | 27.52 | 7,776 | +0.18(+0.65%) |
May 23, 2024 | 27.68 | 27.68 | 27.27 | 27.34 | 33,080 | -0.21(-0.77%) |
May 22, 2024 | 27.66 | 27.71 | 27.55 | 27.55 | 4,896 | -0.19(-0.68%) |
May 21, 2024 | 27.58 | 27.75 | 27.58 | 27.74 | 8,586 | +0.15(+0.56%) |
May 20, 2024 | 27.62 | 27.69 | 27.57 | 27.59 | 11,866 | -0.01(-0.02%) |
May 17, 2024 | 27.58 | 27.60 | 27.54 | 27.59 | 8,783 | -0.04(-0.13%) |
May 16, 2024 | 27.66 | 27.76 | 27.62 | 27.63 | 11,157 | -0.10(-0.36%) |
May 15, 2024 | 27.47 | 27.76 | 27.47 | 27.73 | 9,516 | +0.43(+1.58%) |
May 14, 2024 | 27.14 | 27.30 | 27.14 | 27.30 | 11,890 | +0.19(+0.71%) |
May 13, 2024 | 27.18 | 27.18 | 27.11 | 27.11 | 16,247 | -0.03(-0.12%) |
May 10, 2024 | 27.22 | 27.22 | 27.04 | 27.14 | 12,699 | -0.02(-0.08%) |
May 09, 2024 | 26.98 | 27.16 | 26.97 | 27.16 | 13,718 | +0.15(+0.54%) |
May 08, 2024 | 26.87 | 27.05 | 26.87 | 27.01 | 10,633 | -0.09(-0.35%) |
May 07, 2024 | 27.03 | 27.18 | 26.98 | 27.11 | 26,651 | +0.15(+0.55%) |
May 06, 2024 | 26.78 | 26.96 | 26.76 | 26.96 | 11,075 | +0.22(+0.81%) |
May 03, 2024 | 26.67 | 26.75 | 26.64 | 26.74 | 3,245 | +0.44(+1.66%) |
May 02, 2024 | 26.13 | 26.37 | 26.11 | 26.30 | 8,601 | +0.25(+0.94%) |