Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 31.17 | 31.28 | 30.85 | 30.85 | 2,669 | +0.29(+0.95%) |
Jul 22, 2024 | 29.50 | 30.93 | 29.50 | 30.56 | 2,574 | +0.39(+1.29%) |
Jul 19, 2024 | 30.26 | 30.82 | 30.17 | 30.17 | 2,207 | +0.00(+0.00%) |
Jul 18, 2024 | 30.20 | 31.18 | 29.53 | 30.17 | 11,226 | -0.42(-1.37%) |
Jul 17, 2024 | 30.34 | 31.02 | 30.00 | 30.59 | 13,730 | +0.20(+0.66%) |
Jul 16, 2024 | 29.65 | 30.39 | 29.51 | 30.39 | 7,446 | +0.44(+1.47%) |
Jul 15, 2024 | 29.79 | 29.95 | 29.79 | 29.95 | 4,206 | +0.40(+1.35%) |
Jul 12, 2024 | 29.41 | 29.57 | 29.03 | 29.55 | 2,983 | +0.20(+0.68%) |
Jul 11, 2024 | 29.09 | 29.38 | 29.09 | 29.35 | 6,220 | +0.54(+1.87%) |
Jul 10, 2024 | 28.37 | 29.18 | 28.25 | 28.81 | 14,935 | +0.23(+0.80%) |
Jul 09, 2024 | 28.80 | 29.00 | 28.04 | 28.58 | 8,524 | -0.22(-0.76%) |
Jul 08, 2024 | 28.40 | 29.07 | 28.25 | 28.80 | 8,272 | +0.40(+1.41%) |
Jul 05, 2024 | 28.25 | 29.82 | 28.01 | 28.40 | 6,215 | -0.10(-0.35%) |
Jul 03, 2024 | 28.65 | 28.83 | 28.15 | 28.50 | 2,048 | +0.10(+0.35%) |
Jul 02, 2024 | 28.25 | 29.00 | 28.25 | 28.40 | 4,986 | -0.10(-0.35%) |
Jul 01, 2024 | 27.93 | 29.67 | 27.84 | 28.50 | 43,669 | +0.77(+2.78%) |
Jun 28, 2024 | 28.40 | 28.40 | 27.04 | 27.73 | 25,860 | -0.50(-1.77%) |
Jun 27, 2024 | 28.25 | 28.34 | 28.20 | 28.23 | 1,727 | -0.14(-0.49%) |
Jun 26, 2024 | 28.34 | 28.45 | 27.91 | 28.37 | 2,912 | -0.08(-0.28%) |
Jun 25, 2024 | 28.00 | 28.50 | 28.00 | 28.45 | 1,406 | +0.63(+2.26%) |
Jun 24, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 974 | -0.93(-3.23%) |
Jun 21, 2024 | 28.75 | 29.33 | 27.61 | 28.75 | 5,654 | +0.10(+0.35%) |
Jun 20, 2024 | 28.75 | 28.75 | 28.65 | 28.65 | 1,153 | +0.50(+1.78%) |
Jun 18, 2024 | 28.71 | 28.71 | 28.15 | 28.15 | 1,380 | +0.15(+0.54%) |
Jun 17, 2024 | 28.30 | 28.78 | 28.00 | 28.00 | 5,633 | -0.45(-1.58%) |
Jun 14, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 1,280 | -0.33(-1.15%) |
Jun 13, 2024 | 29.00 | 29.00 | 28.77 | 28.78 | 1,005 | -0.24(-0.83%) |
Jun 12, 2024 | 29.34 | 29.34 | 29.00 | 29.02 | 1,704 | +0.13(+0.45%) |
Jun 11, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 992 | -0.21(-0.72%) |
Jun 10, 2024 | 28.80 | 29.17 | 28.80 | 29.10 | 1,927 | +0.26(+0.90%) |
Jun 07, 2024 | 28.28 | 28.84 | 28.28 | 28.84 | 8,061 | +0.24(+0.84%) |
Jun 06, 2024 | 27.63 | 28.87 | 27.51 | 28.60 | 2,579 | -0.29(-1.00%) |
Jun 05, 2024 | 28.25 | 28.89 | 27.96 | 28.89 | 2,794 | +0.61(+2.16%) |
Jun 04, 2024 | 28.23 | 29.11 | 28.23 | 28.28 | 1,575 | -0.50(-1.74%) |
Jun 03, 2024 | 29.49 | 29.49 | 28.78 | 28.78 | 1,436 | -0.43(-1.47%) |
May 31, 2024 | 29.45 | 29.48 | 29.13 | 29.21 | 3,449 | +0.63(+2.20%) |
May 30, 2024 | 27.64 | 29.48 | 27.64 | 28.58 | 6,175 | +1.07(+3.89%) |
May 29, 2024 | 27.54 | 27.54 | 27.51 | 27.51 | 1,292 | -0.30(-1.08%) |
May 28, 2024 | 27.85 | 28.16 | 27.80 | 27.81 | 4,474 | -0.20(-0.71%) |
May 24, 2024 | 27.94 | 28.25 | 27.72 | 28.01 | 4,082 | -0.31(-1.09%) |
May 23, 2024 | 28.15 | 28.66 | 27.93 | 28.32 | 28,357 | +0.08(+0.28%) |
May 22, 2024 | 28.15 | 28.41 | 27.79 | 28.24 | 4,892 | +0.09(+0.32%) |
May 21, 2024 | 28.23 | 28.29 | 28.14 | 28.15 | 2,366 | -0.14(-0.49%) |
May 20, 2024 | 28.50 | 28.50 | 27.72 | 28.29 | 6,984 | -0.01(-0.04%) |
May 17, 2024 | 28.39 | 28.39 | 28.00 | 28.30 | 3,085 | -0.15(-0.53%) |
May 16, 2024 | 28.25 | 28.61 | 28.15 | 28.45 | 2,992 | +0.04(+0.14%) |
May 15, 2024 | 28.50 | 28.50 | 28.41 | 28.41 | 1,449 | +0.00(+0.00%) |
May 14, 2024 | 28.00 | 28.67 | 28.00 | 28.41 | 3,050 | +0.72(+2.60%) |
May 13, 2024 | 28.20 | 28.20 | 27.19 | 27.69 | 8,257 | -0.66(-2.33%) |
May 10, 2024 | 30.28 | 30.28 | 27.21 | 28.35 | 9,806 | -2.21(-7.23%) |
May 09, 2024 | 29.55 | 30.92 | 29.55 | 30.56 | 2,623 | +1.27(+4.34%) |
May 08, 2024 | 28.33 | 29.29 | 28.33 | 29.29 | 517 | +0.57(+1.98%) |
May 07, 2024 | 28.21 | 29.18 | 28.16 | 28.72 | 29,993 | +0.51(+1.81%) |
May 06, 2024 | 28.20 | 28.31 | 27.91 | 28.21 | 20,783 | +0.00(+0.00%) |
May 03, 2024 | 28.61 | 28.61 | 27.66 | 28.21 | 14,430 | -0.02(-0.07%) |
May 02, 2024 | 28.85 | 29.30 | 28.23 | 28.23 | 5,367 | -0.39(-1.36%) |