Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 29.74 | 30.06 | 29.74 | 30.06 | 7,271 | +0.56(+1.91%) |
Jul 15, 2024 | 29.45 | 29.65 | 29.45 | 29.49 | 2,918 | -0.02(-0.05%) |
Jul 12, 2024 | 29.26 | 29.61 | 29.26 | 29.51 | 22,444 | +0.38(+1.32%) |
Jul 11, 2024 | 29.10 | 29.15 | 29.10 | 29.13 | 1,558 | +0.20(+0.67%) |
Jul 10, 2024 | 28.70 | 28.93 | 28.70 | 28.93 | 2,236 | +0.32(+1.12%) |
Jul 09, 2024 | 28.71 | 28.72 | 28.61 | 28.61 | 10,870 | -0.15(-0.51%) |
Jul 08, 2024 | 28.76 | 28.76 | 28.68 | 28.76 | 2,032 | +0.09(+0.30%) |
Jul 05, 2024 | 28.61 | 28.67 | 28.53 | 28.67 | 12,451 | +0.07(+0.24%) |
Jul 03, 2024 | 28.45 | 28.64 | 28.45 | 28.60 | 2,525 | +0.15(+0.52%) |
Jul 02, 2024 | 28.29 | 28.45 | 28.29 | 28.45 | 1,457 | +0.16(+0.57%) |
Jul 01, 2024 | 28.54 | 28.54 | 28.21 | 28.29 | 17,081 | -0.19(-0.67%) |
Jun 28, 2024 | 28.68 | 28.68 | 28.40 | 28.48 | 96,729 | -0.08(-0.28%) |
Jun 27, 2024 | 28.55 | 28.56 | 28.48 | 28.56 | 1,467 | -0.02(-0.07%) |
Jun 26, 2024 | 28.66 | 28.66 | 28.52 | 28.58 | 10,919 | -0.00(-0.00%) |
Jun 25, 2024 | 28.85 | 28.86 | 28.58 | 28.58 | 4,053 | -0.38(-1.31%) |
Jun 24, 2024 | 29.07 | 29.07 | 28.96 | 28.96 | 1,114 | +0.11(+0.39%) |
Jun 21, 2024 | 28.85 | 28.87 | 28.79 | 28.85 | 5,537 | -0.06(-0.21%) |
Jun 20, 2024 | 29.04 | 29.05 | 28.87 | 28.91 | 24,693 | -0.23(-0.77%) |
Jun 18, 2024 | 29.00 | 29.13 | 29.00 | 29.13 | 2,320 | +0.15(+0.52%) |
Jun 17, 2024 | 28.60 | 29.04 | 28.60 | 28.98 | 5,715 | +0.48(+1.68%) |
Jun 14, 2024 | 28.29 | 28.52 | 28.29 | 28.50 | 1,692 | -0.15(-0.52%) |
Jun 13, 2024 | 28.56 | 28.65 | 28.52 | 28.65 | 2,063 | +0.08(+0.29%) |
Jun 12, 2024 | 28.48 | 28.62 | 28.48 | 28.57 | 2,197 | +0.42(+1.51%) |
Jun 11, 2024 | 28.11 | 28.15 | 28.11 | 28.15 | 792 | +0.13(+0.47%) |
Jun 10, 2024 | 27.89 | 28.02 | 27.89 | 28.02 | 639 | +0.08(+0.28%) |
Jun 07, 2024 | 27.75 | 28.05 | 27.75 | 27.94 | 3,364 | +0.01(+0.02%) |
Jun 06, 2024 | 28.04 | 28.04 | 27.87 | 27.93 | 2,337 | -0.25(-0.87%) |
Jun 05, 2024 | 28.11 | 28.18 | 28.11 | 28.18 | 306 | +0.34(+1.21%) |
Jun 04, 2024 | 27.88 | 27.90 | 27.73 | 27.84 | 5,335 | +0.01(+0.03%) |
Jun 03, 2024 | 27.96 | 27.96 | 27.64 | 27.84 | 3,407 | -0.22(-0.79%) |
May 31, 2024 | 27.74 | 28.06 | 27.74 | 28.06 | 556 | +0.15(+0.55%) |
May 30, 2024 | 27.94 | 27.94 | 27.90 | 27.90 | 547 | -0.04(-0.15%) |
May 29, 2024 | 27.94 | 28.03 | 27.94 | 27.95 | 1,032 | -0.34(-1.21%) |
May 28, 2024 | 28.69 | 28.69 | 28.22 | 28.29 | 6,159 | -0.37(-1.31%) |
May 24, 2024 | 28.77 | 28.77 | 28.58 | 28.66 | 1,679 | +0.20(+0.69%) |
May 23, 2024 | 28.68 | 28.74 | 28.47 | 28.47 | 5,734 | -0.29(-1.01%) |
May 22, 2024 | 28.83 | 28.83 | 28.72 | 28.76 | 3,281 | -0.09(-0.32%) |
May 21, 2024 | 28.81 | 28.85 | 28.77 | 28.85 | 30,591 | +0.06(+0.19%) |
May 20, 2024 | 28.84 | 28.84 | 28.79 | 28.79 | 2,604 | +0.10(+0.34%) |
May 17, 2024 | 28.89 | 28.89 | 28.58 | 28.69 | 1,824 | +0.04(+0.13%) |
May 16, 2024 | 29.02 | 29.02 | 28.66 | 28.66 | 4,173 | -0.12(-0.42%) |
May 15, 2024 | 28.58 | 28.78 | 28.52 | 28.78 | 877 | +0.26(+0.92%) |
May 14, 2024 | 28.48 | 28.52 | 28.48 | 28.52 | 624 | +0.13(+0.46%) |
May 13, 2024 | 28.83 | 28.83 | 28.36 | 28.39 | 8,206 | -0.15(-0.54%) |
May 10, 2024 | 28.47 | 28.55 | 28.44 | 28.54 | 7,026 | +0.25(+0.88%) |
May 09, 2024 | 28.09 | 28.30 | 28.09 | 28.29 | 1,894 | +0.20(+0.72%) |
May 08, 2024 | 28.08 | 28.13 | 28.06 | 28.09 | 9,187 | -0.00(-0.01%) |
May 07, 2024 | 28.00 | 28.11 | 28.00 | 28.09 | 3,003 | +0.19(+0.70%) |
May 06, 2024 | 27.76 | 27.89 | 27.76 | 27.89 | 3,606 | +0.24(+0.86%) |
May 03, 2024 | 27.50 | 27.66 | 27.50 | 27.66 | 119 | +0.38(+1.38%) |
May 02, 2024 | 27.34 | 27.34 | 27.25 | 27.28 | 290 | -0.00(-0.01%) |