Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 29.37 | 29.40 | 29.12 | 29.12 | 51,051 | -0.44(-1.49%) |
Jul 18, 2024 | 29.91 | 29.91 | 29.50 | 29.56 | 16,528 | -0.32(-1.07%) |
Jul 17, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 26,479 | -0.42(-1.39%) |
Jul 16, 2024 | 30.28 | 30.30 | 30.28 | 30.30 | 43,484 | +0.01(+0.03%) |
Jul 15, 2024 | 30.50 | 30.50 | 30.29 | 30.29 | 117,698 | -0.80(-2.57%) |
Jul 12, 2024 | 30.61 | 31.09 | 30.61 | 31.09 | 29,694 | +0.75(+2.47%) |
Jul 11, 2024 | 30.23 | 30.43 | 30.20 | 30.34 | 80,720 | +1.34(+4.62%) |
Jul 05, 2024 | 29.00 | 40,489 | +0.42(+1.47%) | |||
Jul 03, 2024 | 28.69 | 28.69 | 28.58 | 28.58 | 235 | +0.25(+0.88%) |
Jul 02, 2024 | 27.12 | 28.33 | 27.12 | 28.33 | 59,974 | -0.31(-1.07%) |
Jul 01, 2024 | 28.88 | 29.00 | 28.64 | 28.64 | 600 | +0.16(+0.54%) |
Jun 28, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 54,686 | -0.30(-1.04%) |
Jun 27, 2024 | 28.77 | 28.78 | 28.76 | 28.78 | 55,051 | -0.47(-1.61%) |
Jun 26, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 14,000 | +0.00(+0.00%) |
Jun 24, 2024 | 29.25 | 0 | -0.15(-0.51%) | |||
Jun 21, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 165,480 | -0.59(-1.97%) |
Jun 18, 2024 | 29.99 | 33,863 | -0.29(-0.95%) | |||
Jun 17, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30,030 | +0.11(+0.38%) |
Jun 14, 2024 | 29.36 | 30.16 | 29.36 | 30.16 | 91,322 | +0.67(+2.27%) |
Jun 13, 2024 | 29.77 | 29.77 | 29.50 | 29.50 | 48,309 | -0.21(-0.72%) |
Jun 12, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 69,833 | -0.39(-1.30%) |
Jun 11, 2024 | 29.85 | 30.18 | 29.85 | 30.10 | 37,288 | +0.72(+2.44%) |
Jun 10, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 116,556 | +0.20(+0.69%) |
Jun 06, 2024 | 29.18 | 13,975 | +0.44(+1.53%) | |||
Jun 05, 2024 | 28.70 | 28.74 | 28.69 | 28.74 | 99,522 | +0.32(+1.13%) |
Jun 04, 2024 | 28.39 | 28.42 | 28.39 | 28.42 | 16,961 | -0.12(-0.41%) |
Jun 03, 2024 | 28.74 | 28.74 | 28.38 | 28.54 | 34,804 | +0.04(+0.13%) |
May 31, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28,138 | +0.22(+0.78%) |
May 30, 2024 | 28.22 | 28.28 | 28.19 | 28.28 | 3,463 | +0.90(+3.29%) |
May 29, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 1,801 | -0.60(-2.14%) |
May 28, 2024 | 28.36 | 28.36 | 27.98 | 27.98 | 513 | +0.12(+0.43%) |
May 24, 2024 | 27.77 | 27.86 | 27.77 | 27.86 | 2,000 | +0.44(+1.60%) |
May 23, 2024 | 27.55 | 27.59 | 27.26 | 27.42 | 2,746 | -0.57(-2.04%) |
May 22, 2024 | 27.96 | 27.99 | 27.96 | 27.99 | 375 | -0.02(-0.08%) |
May 21, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 1,250 | -0.29(-1.02%) |
May 20, 2024 | 28.49 | 28.49 | 28.30 | 28.30 | 750 | +0.29(+1.04%) |
May 17, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 500 | -0.02(-0.06%) |
May 16, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 378 | +0.78(+2.85%) |
May 14, 2024 | 27.25 | 129 | -0.31(-1.12%) | |||
May 13, 2024 | 27.75 | 27.75 | 27.56 | 27.56 | 511 | +0.47(+1.72%) |
May 10, 2024 | 25.90 | 27.11 | 25.90 | 27.09 | 3,245 | -0.14(-0.51%) |
May 09, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 140 | +0.76(+2.88%) |
May 07, 2024 | 26.46 | 150,169 | -0.24(-0.90%) | |||
May 06, 2024 | 26.73 | 26.77 | 26.64 | 26.70 | 10,579 | +0.43(+1.66%) |
May 03, 2024 | 26.21 | 26.49 | 26.21 | 26.27 | 7,093 | +0.48(+1.86%) |