Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 29.39 | 29.67 | 29.25 | 29.57 | 24,777 | +0.60(+2.07%) |
Jul 30, 2024 | 28.95 | 29.00 | 28.58 | 28.97 | 22,897 | +0.15(+0.52%) |
Jul 29, 2024 | 28.71 | 28.82 | 28.48 | 28.82 | 14,193 | +0.25(+0.88%) |
Jul 26, 2024 | 28.71 | 28.77 | 28.53 | 28.57 | 19,378 | +0.13(+0.46%) |
Jul 25, 2024 | 28.35 | 28.70 | 28.00 | 28.44 | 26,062 | -0.76(-2.60%) |
Jul 24, 2024 | 29.55 | 29.94 | 29.19 | 29.20 | 24,886 | -0.13(-0.44%) |
Jul 23, 2024 | 29.25 | 29.35 | 29.07 | 29.33 | 9,158 | +0.12(+0.41%) |
Jul 22, 2024 | 29.14 | 29.33 | 28.96 | 29.21 | 33,785 | +0.00(+0.00%) |
Jul 19, 2024 | 28.82 | 29.49 | 28.79 | 29.21 | 25,892 | -0.43(-1.45%) |
Jul 18, 2024 | 30.18 | 30.23 | 29.45 | 29.64 | 28,586 | -0.41(-1.36%) |
Jul 17, 2024 | 30.38 | 30.53 | 29.94 | 30.05 | 38,895 | -0.40(-1.31%) |
Jul 16, 2024 | 29.83 | 30.45 | 29.74 | 30.45 | 52,288 | +0.85(+2.87%) |
Jul 15, 2024 | 29.98 | 30.00 | 29.55 | 29.60 | 29,218 | -0.26(-0.87%) |
Jul 12, 2024 | 29.41 | 29.93 | 29.41 | 29.86 | 20,132 | +0.09(+0.30%) |
Jul 11, 2024 | 29.38 | 29.77 | 29.10 | 29.77 | 52,962 | +0.85(+2.96%) |
Jul 10, 2024 | 28.38 | 28.96 | 28.38 | 28.92 | 27,353 | +0.82(+2.90%) |
Jul 09, 2024 | 28.13 | 28.32 | 27.85 | 28.10 | 12,223 | -0.05(-0.18%) |
Jul 08, 2024 | 27.90 | 28.15 | 27.71 | 28.15 | 15,716 | +0.02(+0.07%) |
Jul 05, 2024 | 28.02 | 28.28 | 27.70 | 28.13 | 36,738 | +0.61(+2.22%) |
Jul 03, 2024 | 26.98 | 27.69 | 26.98 | 27.52 | 9,849 | +0.96(+3.61%) |
Jul 02, 2024 | 26.50 | 26.71 | 26.29 | 26.56 | 11,835 | +0.04(+0.15%) |
Jul 01, 2024 | 26.67 | 26.85 | 26.46 | 26.52 | 12,772 | -0.15(-0.56%) |
Jun 28, 2024 | 26.91 | 27.02 | 26.42 | 26.67 | 9,254 | -0.17(-0.63%) |
Jun 27, 2024 | 26.76 | 26.95 | 26.75 | 26.84 | 11,299 | +0.25(+0.94%) |
Jun 26, 2024 | 26.04 | 26.59 | 26.00 | 26.59 | 19,443 | +0.18(+0.68%) |
Jun 25, 2024 | 26.36 | 26.59 | 26.36 | 26.41 | 18,122 | -0.28(-1.05%) |
Jun 24, 2024 | 26.73 | 26.93 | 26.62 | 26.69 | 15,353 | +0.06(+0.23%) |
Jun 21, 2024 | 26.76 | 26.76 | 26.42 | 26.63 | 19,902 | -0.39(-1.44%) |
Jun 20, 2024 | 26.52 | 27.07 | 26.52 | 27.02 | 20,487 | +0.64(+2.43%) |
Jun 18, 2024 | 26.01 | 26.46 | 25.99 | 26.38 | 43,936 | +0.40(+1.54%) |
Jun 17, 2024 | 26.13 | 26.16 | 25.78 | 25.98 | 43,365 | -0.15(-0.57%) |
Jun 14, 2024 | 26.23 | 26.28 | 25.88 | 26.13 | 20,599 | +0.07(+0.27%) |
Jun 13, 2024 | 26.44 | 26.49 | 25.88 | 26.06 | 27,426 | -0.58(-2.16%) |
Jun 12, 2024 | 27.14 | 27.14 | 26.49 | 26.64 | 20,720 | +0.18(+0.66%) |
Jun 11, 2024 | 26.52 | 26.53 | 26.22 | 26.46 | 16,177 | -0.17(-0.64%) |
Jun 10, 2024 | 26.39 | 26.75 | 26.09 | 26.63 | 28,393 | +0.37(+1.41%) |
Jun 07, 2024 | 26.99 | 26.99 | 26.19 | 26.26 | 60,598 | -1.74(-6.20%) |
Jun 06, 2024 | 27.14 | 28.04 | 27.07 | 28.00 | 33,876 | +1.01(+3.73%) |
Jun 05, 2024 | 26.87 | 27.09 | 26.56 | 26.99 | 43,817 | +0.25(+0.93%) |
Jun 04, 2024 | 27.70 | 27.70 | 26.64 | 26.74 | 38,679 | -1.23(-4.40%) |
Jun 03, 2024 | 27.91 | 28.14 | 27.76 | 27.97 | 34,065 | +0.11(+0.39%) |
May 31, 2024 | 28.45 | 28.46 | 27.65 | 27.86 | 32,161 | -0.04(-0.14%) |
May 30, 2024 | 27.91 | 28.23 | 27.88 | 27.90 | 58,756 | +0.15(+0.54%) |
May 29, 2024 | 28.33 | 28.41 | 27.75 | 27.75 | 62,304 | -0.70(-2.46%) |
May 28, 2024 | 28.39 | 28.55 | 28.20 | 28.45 | 175,549 | +0.66(+2.37%) |
May 24, 2024 | 27.64 | 28.30 | 27.64 | 27.79 | 15,917 | +0.35(+1.28%) |
May 23, 2024 | 27.81 | 28.00 | 27.40 | 27.44 | 15,890 | -0.57(-2.02%) |
May 22, 2024 | 28.90 | 28.90 | 27.89 | 28.01 | 19,123 | -1.11(-3.83%) |
May 21, 2024 | 29.12 | 29.20 | 28.94 | 29.12 | 26,033 | -0.12(-0.41%) |
May 20, 2024 | 29.07 | 29.46 | 28.86 | 29.24 | 39,487 | +0.43(+1.49%) |
May 17, 2024 | 28.39 | 28.86 | 28.39 | 28.81 | 27,756 | +0.68(+2.42%) |
May 16, 2024 | 28.06 | 28.20 | 27.80 | 28.13 | 30,017 | -0.07(-0.25%) |
May 15, 2024 | 28.04 | 28.31 | 27.70 | 28.20 | 25,178 | +0.47(+1.71%) |
May 14, 2024 | 27.59 | 27.73 | 27.56 | 27.73 | 13,515 | +0.36(+1.33%) |
May 13, 2024 | 27.74 | 27.74 | 27.22 | 27.36 | 14,457 | -0.38(-1.36%) |
May 10, 2024 | 28.17 | 28.17 | 27.74 | 27.74 | 29,378 | +0.01(+0.04%) |
May 09, 2024 | 27.11 | 27.80 | 27.11 | 27.73 | 28,893 | +0.85(+3.16%) |
May 08, 2024 | 26.59 | 27.14 | 26.59 | 26.88 | 15,960 | +0.01(+0.04%) |
May 07, 2024 | 26.85 | 27.04 | 26.74 | 26.87 | 29,946 | -0.03(-0.11%) |
May 06, 2024 | 26.80 | 27.10 | 26.80 | 26.90 | 17,850 | +0.57(+2.16%) |
May 03, 2024 | 26.62 | 26.62 | 26.13 | 26.33 | 30,266 | +0.00(+0.00%) |
May 02, 2024 | 26.31 | 26.56 | 26.12 | 26.33 | 14,015 | -0.11(-0.42%) |