Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 28.75 | 28.80 | 28.60 | 28.66 | 702,313 | -0.09(-0.31%) |
Jul 18, 2024 | 28.98 | 29.00 | 28.71 | 28.75 | 543,901 | -0.10(-0.35%) |
Jul 17, 2024 | 28.69 | 28.88 | 28.69 | 28.85 | 456,079 | +0.17(+0.59%) |
Jul 16, 2024 | 28.52 | 28.72 | 28.44 | 28.68 | 381,205 | +0.02(+0.07%) |
Jul 15, 2024 | 28.78 | 28.79 | 28.62 | 28.66 | 326,634 | -0.26(-0.90%) |
Jul 12, 2024 | 28.93 | 29.00 | 28.89 | 28.92 | 261,695 | +0.20(+0.70%) |
Jul 11, 2024 | 28.73 | 28.78 | 28.68 | 28.72 | 396,620 | +0.23(+0.81%) |
Jul 10, 2024 | 28.38 | 28.52 | 28.38 | 28.49 | 459,211 | +0.30(+1.06%) |
Jul 09, 2024 | 28.18 | 28.26 | 28.11 | 28.19 | 531,188 | -0.15(-0.53%) |
Jul 08, 2024 | 28.49 | 28.52 | 28.31 | 28.34 | 202,521 | -0.14(-0.49%) |
Jul 05, 2024 | 28.52 | 28.58 | 28.30 | 28.48 | 287,922 | +0.14(+0.49%) |
Jul 03, 2024 | 28.14 | 28.40 | 28.14 | 28.34 | 252,295 | +0.41(+1.47%) |
Jul 02, 2024 | 27.83 | 27.95 | 27.76 | 27.93 | 484,422 | +0.02(+0.07%) |
Jul 01, 2024 | 27.95 | 28.14 | 27.85 | 27.91 | 543,096 | +0.24(+0.87%) |
Jun 28, 2024 | 27.65 | 27.73 | 27.57 | 27.67 | 474,988 | +0.03(+0.11%) |
Jun 27, 2024 | 27.68 | 27.75 | 27.59 | 27.64 | 429,265 | -0.01(-0.04%) |
Jun 26, 2024 | 27.57 | 27.69 | 27.55 | 27.65 | 355,341 | -0.20(-0.72%) |
Jun 25, 2024 | 27.96 | 27.96 | 27.76 | 27.85 | 487,377 | -0.17(-0.62%) |
Jun 24, 2024 | 27.83 | 28.11 | 27.83 | 28.02 | 614,256 | +0.41(+1.50%) |
Jun 21, 2024 | 27.65 | 27.67 | 27.51 | 27.61 | 274,091 | -0.26(-0.93%) |
Jun 20, 2024 | 27.73 | 27.91 | 27.73 | 27.87 | 482,239 | +0.16(+0.58%) |
Jun 18, 2024 | 27.51 | 27.72 | 27.51 | 27.71 | 1,027,921 | +0.16(+0.58%) |
Jun 17, 2024 | 27.44 | 27.56 | 27.27 | 27.55 | 1,047,199 | +0.23(+0.84%) |
Jun 14, 2024 | 27.18 | 27.36 | 27.12 | 27.32 | 828,677 | -0.35(-1.26%) |
Jun 13, 2024 | 27.85 | 27.87 | 27.55 | 27.67 | 539,401 | -0.36(-1.28%) |
Jun 12, 2024 | 28.30 | 28.30 | 28.00 | 28.03 | 412,823 | +0.16(+0.57%) |
Jun 11, 2024 | 27.95 | 27.95 | 27.70 | 27.87 | 602,632 | -0.53(-1.87%) |
Jun 10, 2024 | 28.31 | 28.44 | 28.20 | 28.40 | 298,511 | -0.02(-0.07%) |
Jun 07, 2024 | 28.65 | 28.65 | 28.41 | 28.42 | 559,829 | -0.44(-1.52%) |
Jun 06, 2024 | 28.65 | 28.88 | 28.65 | 28.86 | 349,341 | +0.11(+0.37%) |
Jun 05, 2024 | 28.83 | 28.83 | 28.63 | 28.75 | 581,523 | +0.06(+0.20%) |
Jun 04, 2024 | 28.69 | 28.73 | 28.59 | 28.69 | 331,143 | -0.26(-0.91%) |
Jun 03, 2024 | 28.92 | 28.96 | 28.75 | 28.96 | 761,719 | +0.18(+0.61%) |
May 31, 2024 | 28.71 | 28.83 | 28.61 | 28.78 | 1,005,899 | +0.26(+0.92%) |
May 30, 2024 | 28.46 | 28.57 | 28.42 | 28.52 | 357,118 | +0.21(+0.76%) |
May 29, 2024 | 28.40 | 28.43 | 28.28 | 28.30 | 355,072 | -0.42(-1.46%) |
May 28, 2024 | 28.82 | 28.87 | 28.65 | 28.72 | 406,743 | +0.00(+0.00%) |
May 24, 2024 | 28.63 | 28.73 | 28.61 | 28.72 | 277,347 | +0.26(+0.93%) |
May 23, 2024 | 28.88 | 28.88 | 28.41 | 28.46 | 527,661 | -0.42(-1.45%) |
May 22, 2024 | 29.15 | 29.15 | 28.77 | 28.88 | 525,381 | -0.31(-1.05%) |
May 21, 2024 | 29.09 | 29.20 | 29.09 | 29.19 | 372,462 | -0.00(-0.02%) |
May 20, 2024 | 29.38 | 29.38 | 29.18 | 29.19 | 420,290 | -0.16(-0.53%) |
May 17, 2024 | 29.16 | 29.37 | 29.16 | 29.35 | 517,388 | +0.18(+0.60%) |
May 16, 2024 | 29.06 | 29.22 | 29.06 | 29.17 | 885,228 | +0.19(+0.64%) |
May 15, 2024 | 28.90 | 29.00 | 28.80 | 28.99 | 614,312 | +0.26(+0.92%) |
May 14, 2024 | 28.64 | 28.72 | 28.61 | 28.72 | 467,749 | +0.26(+0.93%) |
May 13, 2024 | 28.40 | 28.56 | 28.40 | 28.46 | 492,152 | +0.13(+0.45%) |
May 10, 2024 | 28.34 | 28.41 | 28.30 | 28.33 | 300,009 | +0.16(+0.55%) |
May 09, 2024 | 27.99 | 28.19 | 27.99 | 28.18 | 518,871 | +0.22(+0.80%) |
May 08, 2024 | 27.78 | 27.96 | 27.78 | 27.95 | 347,008 | -0.04(-0.16%) |
May 07, 2024 | 28.00 | 28.09 | 27.97 | 28.00 | 478,352 | +0.09(+0.33%) |
May 06, 2024 | 27.82 | 27.92 | 27.81 | 27.90 | 450,611 | +0.25(+0.92%) |
May 03, 2024 | 27.70 | 27.73 | 27.52 | 27.65 | 395,816 | +0.21(+0.78%) |
May 02, 2024 | 27.30 | 27.51 | 27.24 | 27.44 | 355,548 | +0.36(+1.33%) |