Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 30.29 | 30.61 | 30.06 | 30.45 | 299,294 | +0.01(+0.03%) |
Jul 18, 2024 | 31.09 | 31.23 | 30.28 | 30.44 | 669,306 | -0.73(-2.34%) |
Jul 17, 2024 | 31.39 | 31.69 | 30.88 | 31.17 | 678,738 | -0.35(-1.11%) |
Jul 16, 2024 | 30.95 | 31.68 | 30.61 | 31.52 | 420,017 | +0.96(+3.14%) |
Jul 15, 2024 | 30.99 | 31.27 | 30.36 | 30.56 | 442,111 | -0.41(-1.32%) |
Jul 12, 2024 | 30.61 | 31.13 | 30.61 | 30.97 | 370,601 | +0.58(+1.91%) |
Jul 11, 2024 | 29.47 | 30.53 | 29.30 | 30.39 | 527,454 | +1.07(+3.65%) |
Jul 10, 2024 | 28.01 | 29.44 | 27.98 | 29.32 | 743,448 | +1.45(+5.20%) |
Jul 09, 2024 | 28.21 | 28.26 | 27.72 | 27.87 | 196,377 | -0.42(-1.48%) |
Jul 08, 2024 | 28.38 | 28.71 | 28.15 | 28.29 | 330,022 | -0.11(-0.39%) |
Jul 05, 2024 | 29.34 | 29.60 | 28.39 | 28.40 | 666,381 | -0.33(-1.15%) |
Jul 03, 2024 | 27.97 | 28.94 | 27.97 | 28.73 | 302,276 | +0.83(+2.97%) |
Jul 02, 2024 | 27.21 | 28.15 | 27.15 | 27.90 | 421,647 | +0.76(+2.80%) |
Jul 01, 2024 | 27.63 | 27.89 | 27.07 | 27.14 | 380,498 | -0.30(-1.09%) |
Jun 28, 2024 | 27.65 | 27.80 | 27.32 | 27.44 | 335,720 | -0.22(-0.80%) |
Jun 27, 2024 | 27.31 | 28.19 | 27.31 | 27.66 | 257,379 | +0.08(+0.29%) |
Jun 26, 2024 | 28.05 | 28.09 | 27.45 | 27.58 | 408,543 | -0.63(-2.23%) |
Jun 25, 2024 | 27.81 | 28.29 | 27.63 | 28.21 | 382,662 | +0.12(+0.43%) |
Jun 24, 2024 | 27.11 | 28.17 | 27.11 | 28.09 | 595,444 | +1.14(+4.23%) |
Jun 21, 2024 | 26.91 | 27.49 | 26.91 | 26.95 | 435,680 | -0.12(-0.44%) |
Jun 20, 2024 | 27.01 | 27.33 | 26.70 | 27.07 | 465,442 | +0.02(+0.07%) |
Jun 18, 2024 | 27.00 | 27.57 | 26.83 | 27.05 | 833,006 | -0.02(-0.07%) |
Jun 17, 2024 | 27.19 | 27.41 | 26.72 | 27.07 | 514,031 | -0.46(-1.67%) |
Jun 14, 2024 | 27.71 | 27.93 | 27.18 | 27.53 | 770,843 | -0.35(-1.26%) |
Jun 13, 2024 | 28.38 | 28.48 | 27.88 | 27.88 | 422,149 | -0.36(-1.27%) |
Jun 12, 2024 | 28.74 | 29.09 | 28.18 | 28.24 | 555,263 | +0.35(+1.25%) |
Jun 11, 2024 | 28.35 | 28.47 | 27.73 | 27.89 | 380,638 | -0.70(-2.45%) |
Jun 10, 2024 | 28.36 | 28.98 | 28.12 | 28.59 | 385,373 | +0.04(+0.14%) |
Jun 07, 2024 | 29.14 | 29.34 | 28.45 | 28.55 | 308,293 | -1.01(-3.42%) |
Jun 06, 2024 | 29.10 | 29.67 | 28.78 | 29.56 | 368,824 | +0.38(+1.30%) |
Jun 05, 2024 | 28.96 | 29.57 | 28.84 | 29.18 | 229,759 | +0.33(+1.14%) |
Jun 04, 2024 | 29.13 | 29.13 | 28.40 | 28.85 | 201,132 | -0.28(-0.96%) |
Jun 03, 2024 | 29.01 | 29.38 | 28.53 | 29.13 | 382,198 | +0.24(+0.83%) |
May 31, 2024 | 28.38 | 29.13 | 28.38 | 28.89 | 306,941 | +0.45(+1.56%) |
May 30, 2024 | 28.00 | 28.63 | 27.90 | 28.45 | 495,231 | +0.75(+2.71%) |
May 29, 2024 | 29.27 | 29.27 | 27.63 | 27.70 | 475,904 | -1.68(-5.71%) |
May 28, 2024 | 30.02 | 30.04 | 29.05 | 29.37 | 516,484 | -0.31(-1.03%) |
May 24, 2024 | 29.01 | 29.73 | 29.01 | 29.68 | 344,759 | +0.65(+2.24%) |
May 23, 2024 | 29.45 | 29.99 | 28.86 | 29.03 | 930,584 | -0.50(-1.70%) |
May 22, 2024 | 29.58 | 30.29 | 29.46 | 29.53 | 362,971 | -0.30(-0.99%) |
May 21, 2024 | 30.14 | 30.21 | 29.57 | 29.83 | 297,561 | -0.38(-1.27%) |
May 20, 2024 | 29.96 | 30.59 | 29.96 | 30.21 | 221,815 | -0.01(-0.03%) |
May 17, 2024 | 29.95 | 30.34 | 29.73 | 30.22 | 313,746 | +0.17(+0.56%) |
May 16, 2024 | 30.01 | 30.14 | 29.80 | 30.05 | 367,592 | +0.04(+0.13%) |
May 15, 2024 | 29.77 | 30.08 | 29.49 | 30.01 | 554,821 | +0.48(+1.64%) |
May 14, 2024 | 30.14 | 30.37 | 29.33 | 29.53 | 425,980 | -0.56(-1.87%) |
May 13, 2024 | 30.30 | 30.52 | 29.80 | 30.09 | 281,151 | -0.23(-0.75%) |
May 10, 2024 | 30.27 | 30.53 | 29.85 | 30.32 | 503,762 | +0.07(+0.23%) |
May 09, 2024 | 29.83 | 30.41 | 29.71 | 30.25 | 388,635 | +0.31(+1.02%) |
May 08, 2024 | 29.38 | 30.03 | 29.20 | 29.94 | 363,678 | +0.41(+1.40%) |
May 07, 2024 | 29.79 | 29.91 | 29.27 | 29.53 | 469,171 | -0.26(-0.86%) |
May 06, 2024 | 29.10 | 29.82 | 28.95 | 29.79 | 568,002 | +0.92(+3.18%) |
May 03, 2024 | 28.40 | 28.88 | 28.29 | 28.87 | 479,724 | +0.83(+2.95%) |
May 02, 2024 | 27.68 | 28.12 | 27.22 | 28.04 | 483,037 | +0.90(+3.31%) |