Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 29.82 | 29.86 | 29.52 | 29.74 | 635,591 | -0.08(-0.27%) |
Jul 18, 2024 | 29.91 | 30.69 | 29.74 | 29.82 | 588,715 | -0.30(-1.00%) |
Jul 17, 2024 | 30.25 | 30.70 | 30.09 | 30.12 | 876,465 | -0.17(-0.56%) |
Jul 16, 2024 | 29.49 | 30.33 | 29.49 | 30.29 | 912,952 | +0.90(+3.06%) |
Jul 15, 2024 | 29.28 | 29.73 | 29.28 | 29.39 | 793,739 | +0.31(+1.07%) |
Jul 12, 2024 | 29.00 | 29.28 | 28.96 | 29.08 | 726,182 | +0.20(+0.69%) |
Jul 11, 2024 | 28.50 | 29.00 | 28.41 | 28.88 | 739,662 | +0.65(+2.30%) |
Jul 10, 2024 | 28.09 | 28.35 | 28.00 | 28.23 | 520,097 | +0.28(+1.00%) |
Jul 09, 2024 | 27.72 | 28.24 | 27.72 | 27.95 | 701,551 | +0.20(+0.72%) |
Jul 08, 2024 | 27.89 | 28.19 | 27.74 | 27.75 | 747,258 | +0.04(+0.14%) |
Jul 05, 2024 | 27.78 | 27.89 | 27.60 | 27.71 | 400,154 | -0.17(-0.61%) |
Jul 03, 2024 | 28.13 | 28.35 | 27.87 | 27.88 | 278,163 | -0.25(-0.89%) |
Jul 02, 2024 | 27.64 | 28.18 | 27.62 | 28.13 | 478,101 | +0.41(+1.48%) |
Jul 01, 2024 | 27.91 | 28.06 | 27.50 | 27.72 | 821,873 | +0.00(+0.00%) |
Jun 28, 2024 | 27.85 | 28.04 | 27.53 | 27.72 | 1,486,417 | +0.16(+0.58%) |
Jun 27, 2024 | 27.44 | 27.57 | 27.34 | 27.56 | 362,624 | +0.15(+0.55%) |
Jun 26, 2024 | 27.50 | 27.50 | 27.24 | 27.41 | 535,142 | -0.25(-0.90%) |
Jun 25, 2024 | 27.98 | 28.14 | 27.63 | 27.66 | 490,459 | -0.47(-1.67%) |
Jun 24, 2024 | 27.76 | 28.36 | 27.70 | 28.13 | 652,930 | +0.57(+2.07%) |
Jun 21, 2024 | 27.25 | 27.60 | 27.25 | 27.56 | 1,214,338 | +0.13(+0.47%) |
Jun 20, 2024 | 27.06 | 27.52 | 27.06 | 27.43 | 675,784 | +0.25(+0.92%) |
Jun 18, 2024 | 27.26 | 27.55 | 27.15 | 27.18 | 698,548 | -0.08(-0.29%) |
Jun 17, 2024 | 26.59 | 27.28 | 26.59 | 27.26 | 510,492 | +0.67(+2.52%) |
Jun 14, 2024 | 26.49 | 26.62 | 26.36 | 26.59 | 1,213,570 | -0.25(-0.93%) |
Jun 13, 2024 | 27.17 | 27.17 | 26.66 | 26.84 | 714,382 | -0.44(-1.61%) |
Jun 12, 2024 | 27.27 | 27.61 | 27.14 | 27.28 | 1,057,301 | +0.51(+1.91%) |
Jun 11, 2024 | 27.06 | 27.06 | 26.58 | 26.77 | 948,556 | -0.41(-1.51%) |
Jun 10, 2024 | 27.24 | 27.25 | 26.98 | 27.18 | 676,378 | -0.27(-0.98%) |
Jun 07, 2024 | 27.65 | 27.87 | 27.43 | 27.45 | 652,727 | -0.26(-0.93%) |
Jun 06, 2024 | 27.98 | 28.23 | 27.64 | 27.71 | 1,083,241 | -0.32(-1.13%) |
Jun 05, 2024 | 28.17 | 28.21 | 27.87 | 28.03 | 640,249 | -0.07(-0.25%) |
Jun 04, 2024 | 28.23 | 28.46 | 28.02 | 28.10 | 1,280,290 | -0.32(-1.12%) |
Jun 03, 2024 | 28.68 | 28.68 | 28.30 | 28.41 | 635,907 | -0.11(-0.38%) |
May 31, 2024 | 28.01 | 28.54 | 27.91 | 28.52 | 1,158,868 | +0.60(+2.14%) |
May 30, 2024 | 27.58 | 28.01 | 27.46 | 27.93 | 593,375 | +0.48(+1.74%) |
May 29, 2024 | 27.40 | 27.61 | 27.17 | 27.45 | 951,195 | -0.45(-1.60%) |
May 28, 2024 | 28.18 | 28.32 | 27.78 | 27.90 | 607,709 | -0.36(-1.27%) |
May 24, 2024 | 28.07 | 28.30 | 28.05 | 28.26 | 464,952 | +0.34(+1.21%) |
May 23, 2024 | 28.30 | 28.35 | 27.86 | 27.92 | 598,652 | -0.43(-1.51%) |
May 22, 2024 | 28.38 | 28.60 | 28.28 | 28.34 | 583,878 | -0.11(-0.38%) |
May 21, 2024 | 28.24 | 28.61 | 28.24 | 28.45 | 465,450 | +0.17(+0.60%) |
May 20, 2024 | 28.66 | 28.92 | 28.27 | 28.29 | 700,062 | -0.45(-1.56%) |
May 17, 2024 | 28.75 | 28.83 | 28.65 | 28.73 | 650,721 | +0.09(+0.31%) |
May 16, 2024 | 28.40 | 28.72 | 28.37 | 28.64 | 450,145 | +0.40(+1.41%) |
May 15, 2024 | 28.24 | 28.33 | 28.13 | 28.25 | 489,216 | +0.13(+0.46%) |
May 14, 2024 | 28.17 | 28.34 | 28.01 | 28.12 | 516,548 | +0.13(+0.46%) |
May 13, 2024 | 28.24 | 28.46 | 27.97 | 27.99 | 669,308 | -0.11(-0.39%) |
May 10, 2024 | 28.13 | 28.27 | 27.93 | 28.10 | 505,670 | +0.07(+0.25%) |
May 09, 2024 | 27.48 | 28.19 | 27.48 | 28.03 | 668,617 | +0.55(+1.99%) |
May 08, 2024 | 27.27 | 27.54 | 27.23 | 27.48 | 798,133 | +0.03(+0.11%) |
May 07, 2024 | 27.54 | 27.79 | 27.42 | 27.45 | 959,003 | -0.09(-0.32%) |
May 06, 2024 | 27.39 | 27.77 | 27.29 | 27.54 | 785,982 | +0.59(+2.18%) |
May 03, 2024 | 27.22 | 27.36 | 26.71 | 26.95 | 582,446 | -0.06(-0.22%) |
May 02, 2024 | 26.81 | 27.31 | 26.50 | 27.01 | 777,499 | +0.46(+1.72%) |