Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 29.57 | 29.78 | 29.44 | 29.78 | 42,086 | +0.54(+1.85%) |
Jul 19, 2024 | 29.37 | 29.51 | 29.21 | 29.24 | 69,926 | -0.14(-0.48%) |
Jul 18, 2024 | 29.74 | 29.75 | 29.19 | 29.38 | 59,018 | -0.19(-0.64%) |
Jul 17, 2024 | 30.07 | 30.07 | 29.57 | 29.57 | 137,557 | -0.89(-2.92%) |
Jul 16, 2024 | 30.43 | 30.50 | 30.34 | 30.46 | 53,760 | +0.12(+0.40%) |
Jul 15, 2024 | 30.46 | 30.55 | 30.27 | 30.34 | 48,239 | +0.02(+0.06%) |
Jul 12, 2024 | 30.22 | 30.55 | 30.19 | 30.32 | 33,070 | +0.12(+0.40%) |
Jul 11, 2024 | 30.66 | 30.66 | 30.14 | 30.20 | 43,651 | -0.38(-1.24%) |
Jul 10, 2024 | 30.33 | 30.59 | 30.29 | 30.58 | 25,331 | +0.30(+0.99%) |
Jul 09, 2024 | 30.38 | 30.44 | 30.26 | 30.28 | 39,992 | -0.02(-0.07%) |
Jul 08, 2024 | 30.33 | 30.36 | 30.25 | 30.30 | 40,960 | +0.01(+0.03%) |
Jul 05, 2024 | 30.09 | 30.29 | 30.07 | 30.29 | 44,795 | +0.22(+0.73%) |
Jul 03, 2024 | 29.88 | 30.07 | 29.87 | 30.07 | 17,577 | +0.23(+0.77%) |
Jul 02, 2024 | 29.53 | 29.87 | 29.53 | 29.84 | 36,206 | +0.14(+0.47%) |
Jul 01, 2024 | 29.74 | 29.74 | 29.44 | 29.70 | 39,300 | +0.03(+0.10%) |
Jun 28, 2024 | 29.86 | 30.07 | 29.61 | 29.67 | 28,442 | -0.10(-0.33%) |
Jun 27, 2024 | 29.70 | 29.84 | 29.70 | 29.77 | 18,025 | +0.03(+0.09%) |
Jun 26, 2024 | 29.71 | 29.75 | 29.64 | 29.74 | 34,652 | -0.09(-0.30%) |
Jun 25, 2024 | 29.61 | 29.83 | 29.61 | 29.83 | 30,585 | +0.28(+0.95%) |
Jun 24, 2024 | 29.72 | 29.79 | 29.55 | 29.55 | 34,306 | -0.33(-1.10%) |
Jun 21, 2024 | 29.98 | 29.98 | 29.70 | 29.88 | 56,957 | -0.04(-0.14%) |
Jun 20, 2024 | 30.21 | 30.21 | 29.77 | 29.92 | 35,943 | -0.14(-0.47%) |
Jun 18, 2024 | 29.93 | 30.07 | 29.87 | 30.06 | 124,434 | +0.16(+0.54%) |
Jun 17, 2024 | 29.56 | 29.96 | 29.53 | 29.90 | 39,842 | +0.32(+1.08%) |
Jun 14, 2024 | 29.44 | 29.58 | 29.35 | 29.58 | 28,928 | +0.07(+0.23%) |
Jun 13, 2024 | 29.49 | 29.57 | 29.35 | 29.51 | 29,737 | +0.10(+0.34%) |
Jun 12, 2024 | 29.26 | 29.45 | 29.26 | 29.41 | 54,167 | +0.40(+1.38%) |
Jun 11, 2024 | 28.89 | 29.01 | 28.76 | 29.01 | 37,072 | +0.07(+0.22%) |
Jun 10, 2024 | 28.72 | 28.95 | 28.69 | 28.95 | 29,002 | +0.19(+0.67%) |
Jun 07, 2024 | 28.74 | 28.88 | 28.74 | 28.76 | 13,264 | -0.04(-0.13%) |
Jun 06, 2024 | 28.93 | 28.93 | 28.71 | 28.79 | 30,673 | -0.09(-0.31%) |
Jun 05, 2024 | 28.53 | 28.88 | 28.45 | 28.88 | 159,950 | +0.57(+2.01%) |
Jun 04, 2024 | 28.16 | 28.33 | 28.08 | 28.31 | 23,993 | +0.10(+0.35%) |
Jun 03, 2024 | 28.31 | 28.31 | 27.89 | 28.21 | 47,106 | +0.10(+0.35%) |
May 31, 2024 | 28.08 | 28.14 | 27.68 | 28.11 | 31,088 | +0.05(+0.18%) |
May 30, 2024 | 28.20 | 28.23 | 28.01 | 28.06 | 35,425 | -0.27(-0.95%) |
May 29, 2024 | 28.23 | 28.44 | 28.23 | 28.33 | 46,298 | -0.24(-0.84%) |
May 28, 2024 | 28.59 | 28.63 | 28.44 | 28.57 | 29,533 | -0.02(-0.07%) |
May 24, 2024 | 28.45 | 28.63 | 28.38 | 28.59 | 39,136 | +0.19(+0.67%) |
May 23, 2024 | 28.69 | 28.69 | 28.32 | 28.40 | 45,056 | +0.02(+0.07%) |
May 22, 2024 | 28.42 | 28.50 | 28.25 | 28.38 | 25,136 | -0.06(-0.21%) |
May 21, 2024 | 28.38 | 28.44 | 28.32 | 28.44 | 29,382 | +0.04(+0.14%) |
May 20, 2024 | 28.22 | 28.42 | 28.22 | 28.40 | 25,463 | +0.18(+0.64%) |
May 17, 2024 | 28.25 | 28.25 | 28.12 | 28.22 | 30,170 | +0.00(+0.00%) |
May 16, 2024 | 28.32 | 28.42 | 28.22 | 28.22 | 24,536 | -0.18(-0.63%) |
May 15, 2024 | 28.09 | 28.41 | 28.09 | 28.40 | 62,815 | +0.47(+1.68%) |
May 14, 2024 | 27.79 | 27.97 | 27.76 | 27.93 | 20,526 | +0.06(+0.22%) |
May 13, 2024 | 28.06 | 28.06 | 27.84 | 27.87 | 58,122 | -0.12(-0.43%) |
May 10, 2024 | 27.99 | 28.10 | 27.94 | 27.99 | 40,578 | +0.08(+0.29%) |
May 09, 2024 | 27.75 | 27.93 | 27.75 | 27.91 | 28,272 | +0.08(+0.30%) |
May 08, 2024 | 27.75 | 27.88 | 27.73 | 27.83 | 46,852 | -0.04(-0.15%) |
May 07, 2024 | 27.88 | 27.94 | 27.79 | 27.87 | 43,493 | +0.09(+0.32%) |
May 06, 2024 | 27.36 | 27.79 | 27.36 | 27.78 | 258,179 | +0.44(+1.61%) |
May 03, 2024 | 27.32 | 27.38 | 27.20 | 27.34 | 13,376 | +0.35(+1.30%) |
May 02, 2024 | 27.02 | 27.05 | 26.76 | 26.99 | 37,720 | +0.10(+0.37%) |