Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 29.20 | 29.30 | 29.02 | 29.05 | 833,160 | -0.22(-0.75%) |
Jul 18, 2024 | 29.70 | 29.70 | 29.12 | 29.27 | 1,670,110 | -0.28(-0.95%) |
Jul 17, 2024 | 29.84 | 29.85 | 29.54 | 29.55 | 553,987 | -0.78(-2.57%) |
Jul 16, 2024 | 30.28 | 30.34 | 30.20 | 30.33 | 920,196 | +0.13(+0.43%) |
Jul 15, 2024 | 30.37 | 30.40 | 30.14 | 30.20 | 443,743 | -0.12(-0.40%) |
Jul 12, 2024 | 30.20 | 30.50 | 30.18 | 30.32 | 694,049 | +0.25(+0.83%) |
Jul 11, 2024 | 30.38 | 30.39 | 30.02 | 30.07 | 1,099,102 | -0.22(-0.73%) |
Jul 10, 2024 | 30.04 | 30.30 | 30.00 | 30.29 | 555,928 | +0.41(+1.37%) |
Jul 09, 2024 | 30.05 | 30.05 | 29.86 | 29.88 | 945,151 | -0.17(-0.57%) |
Jul 08, 2024 | 30.16 | 30.18 | 29.99 | 30.05 | 537,034 | +0.00(+0.00%) |
Jul 05, 2024 | 29.98 | 30.06 | 29.84 | 30.05 | 558,489 | +0.18(+0.60%) |
Jul 03, 2024 | 29.71 | 29.88 | 29.69 | 29.87 | 992,263 | +0.30(+1.01%) |
Jul 02, 2024 | 29.33 | 29.58 | 29.32 | 29.57 | 725,395 | +0.10(+0.34%) |
Jul 01, 2024 | 29.58 | 29.59 | 29.33 | 29.47 | 710,296 | +0.03(+0.10%) |
Jun 28, 2024 | 29.53 | 29.72 | 29.35 | 29.44 | 767,425 | -0.26(-0.88%) |
Jun 27, 2024 | 29.75 | 29.83 | 29.62 | 29.70 | 3,425,061 | -0.06(-0.20%) |
Jun 26, 2024 | 29.72 | 29.78 | 29.63 | 29.76 | 379,411 | -0.12(-0.40%) |
Jun 25, 2024 | 29.72 | 29.89 | 29.63 | 29.88 | 716,314 | +0.21(+0.71%) |
Jun 24, 2024 | 29.82 | 29.93 | 29.66 | 29.67 | 699,744 | -0.06(-0.20%) |
Jun 21, 2024 | 29.71 | 29.83 | 29.65 | 29.73 | 462,787 | -0.16(-0.54%) |
Jun 20, 2024 | 30.13 | 30.13 | 29.77 | 29.89 | 672,614 | -0.15(-0.50%) |
Jun 18, 2024 | 29.95 | 30.08 | 29.85 | 30.04 | 756,133 | +0.12(+0.40%) |
Jun 17, 2024 | 29.72 | 29.98 | 29.63 | 29.92 | 489,201 | +0.29(+0.98%) |
Jun 14, 2024 | 29.50 | 29.64 | 29.45 | 29.63 | 436,648 | -0.17(-0.57%) |
Jun 13, 2024 | 29.93 | 29.93 | 29.64 | 29.80 | 521,152 | -0.09(-0.30%) |
Jun 12, 2024 | 29.91 | 30.02 | 29.81 | 29.89 | 658,962 | +0.37(+1.25%) |
Jun 11, 2024 | 29.48 | 29.55 | 29.28 | 29.52 | 508,408 | -0.11(-0.37%) |
Jun 10, 2024 | 29.41 | 29.66 | 29.35 | 29.63 | 666,516 | +0.08(+0.27%) |
Jun 07, 2024 | 29.60 | 29.71 | 29.52 | 29.55 | 544,431 | -0.20(-0.67%) |
Jun 06, 2024 | 29.83 | 29.83 | 29.64 | 29.75 | 629,640 | +0.04(+0.13%) |
Jun 05, 2024 | 29.45 | 29.73 | 29.38 | 29.71 | 519,678 | +0.52(+1.78%) |
Jun 04, 2024 | 29.17 | 29.21 | 28.99 | 29.19 | 640,720 | -0.05(-0.17%) |
Jun 03, 2024 | 29.31 | 29.46 | 28.99 | 29.24 | 572,548 | +0.13(+0.45%) |
May 31, 2024 | 29.05 | 29.11 | 28.72 | 29.11 | 736,067 | +0.12(+0.41%) |
May 30, 2024 | 29.03 | 29.11 | 28.91 | 28.99 | 588,098 | -0.11(-0.38%) |
May 29, 2024 | 29.13 | 29.19 | 29.09 | 29.10 | 645,995 | -0.39(-1.32%) |
May 28, 2024 | 29.52 | 29.52 | 29.36 | 29.49 | 683,645 | -0.01(-0.03%) |
May 24, 2024 | 29.37 | 29.55 | 29.32 | 29.50 | 463,145 | +0.22(+0.75%) |
May 23, 2024 | 29.59 | 29.62 | 29.20 | 29.28 | 613,197 | -0.02(-0.07%) |
May 22, 2024 | 29.41 | 29.41 | 29.18 | 29.30 | 1,028,856 | -0.15(-0.51%) |
May 21, 2024 | 29.34 | 29.46 | 29.30 | 29.45 | 536,520 | +0.02(+0.07%) |
May 20, 2024 | 29.37 | 29.50 | 29.34 | 29.43 | 679,161 | +0.10(+0.34%) |
May 17, 2024 | 29.27 | 29.33 | 29.21 | 29.33 | 486,596 | +0.03(+0.10%) |
May 16, 2024 | 29.45 | 29.48 | 29.29 | 29.30 | 606,799 | -0.23(-0.78%) |
May 15, 2024 | 29.28 | 29.53 | 29.26 | 29.53 | 667,048 | +0.37(+1.27%) |
May 14, 2024 | 29.00 | 29.18 | 28.95 | 29.16 | 697,190 | +0.19(+0.66%) |
May 13, 2024 | 29.12 | 29.12 | 28.95 | 28.97 | 531,613 | -0.04(-0.14%) |
May 10, 2024 | 29.00 | 29.14 | 28.97 | 29.01 | 517,458 | +0.11(+0.38%) |
May 09, 2024 | 28.73 | 28.90 | 28.70 | 28.90 | 573,717 | +0.16(+0.56%) |
May 08, 2024 | 28.62 | 28.79 | 28.60 | 28.74 | 846,975 | +0.04(+0.14%) |
May 07, 2024 | 28.72 | 28.78 | 28.63 | 28.70 | 788,541 | +0.06(+0.21%) |
May 06, 2024 | 28.46 | 28.65 | 28.41 | 28.64 | 676,250 | +0.29(+1.02%) |
May 03, 2024 | 28.30 | 28.41 | 28.17 | 28.35 | 965,764 | +0.39(+1.39%) |
May 02, 2024 | 27.91 | 28.02 | 27.69 | 27.96 | 1,136,918 | +0.24(+0.87%) |