Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 28.46 | 28.61 | 28.21 | 28.59 | 95,151 | +0.35(+1.24%) |
Jul 19, 2024 | 28.35 | 28.37 | 28.17 | 28.24 | 91,153 | -0.13(-0.46%) |
Jul 18, 2024 | 28.79 | 28.92 | 28.23 | 28.37 | 113,462 | -0.36(-1.25%) |
Jul 17, 2024 | 29.03 | 29.19 | 28.71 | 28.73 | 131,877 | -0.66(-2.25%) |
Jul 16, 2024 | 29.00 | 29.41 | 29.00 | 29.39 | 250,562 | +0.48(+1.66%) |
Jul 15, 2024 | 28.96 | 29.05 | 28.84 | 28.91 | 80,278 | -0.05(-0.17%) |
Jul 12, 2024 | 28.66 | 29.09 | 28.64 | 28.96 | 330,222 | +0.42(+1.47%) |
Jul 11, 2024 | 28.49 | 28.71 | 28.48 | 28.54 | 101,514 | +0.23(+0.81%) |
Jul 10, 2024 | 28.15 | 28.32 | 28.06 | 28.31 | 132,475 | +0.23(+0.82%) |
Jul 09, 2024 | 28.11 | 28.20 | 28.02 | 28.08 | 69,365 | -0.07(-0.25%) |
Jul 08, 2024 | 27.99 | 28.16 | 27.99 | 28.15 | 137,214 | +0.24(+0.86%) |
Jul 05, 2024 | 27.93 | 27.95 | 27.81 | 27.91 | 67,030 | -0.04(-0.14%) |
Jul 03, 2024 | 27.90 | 28.00 | 27.87 | 27.95 | 196,835 | +0.12(+0.43%) |
Jul 02, 2024 | 27.69 | 27.89 | 27.69 | 27.83 | 83,262 | +0.07(+0.25%) |
Jul 01, 2024 | 27.88 | 27.92 | 27.70 | 27.76 | 84,263 | -0.11(-0.39%) |
Jun 28, 2024 | 28.06 | 28.18 | 27.80 | 27.87 | 91,484 | -0.13(-0.46%) |
Jun 27, 2024 | 27.80 | 28.00 | 27.73 | 28.00 | 70,300 | +0.16(+0.57%) |
Jun 26, 2024 | 27.80 | 27.87 | 27.74 | 27.84 | 96,766 | -0.01(-0.04%) |
Jun 25, 2024 | 27.85 | 27.86 | 27.75 | 27.85 | 70,331 | +0.00(+0.00%) |
Jun 24, 2024 | 27.86 | 28.06 | 27.85 | 27.85 | 62,905 | +0.07(+0.24%) |
Jun 21, 2024 | 27.68 | 27.81 | 27.54 | 27.78 | 73,945 | +0.07(+0.25%) |
Jun 20, 2024 | 27.80 | 27.87 | 27.61 | 27.71 | 137,738 | -0.14(-0.50%) |
Jun 18, 2024 | 27.77 | 27.91 | 27.77 | 27.85 | 80,444 | +0.08(+0.29%) |
Jun 17, 2024 | 27.60 | 27.84 | 27.47 | 27.77 | 94,482 | +0.15(+0.54%) |
Jun 14, 2024 | 27.74 | 27.79 | 27.50 | 27.62 | 68,697 | -0.34(-1.21%) |
Jun 13, 2024 | 27.96 | 28.01 | 27.78 | 27.96 | 225,292 | -0.04(-0.14%) |
Jun 12, 2024 | 28.07 | 28.23 | 27.91 | 28.00 | 161,900 | +0.37(+1.33%) |
Jun 11, 2024 | 27.53 | 27.67 | 27.39 | 27.63 | 50,544 | -0.06(-0.22%) |
Jun 10, 2024 | 27.35 | 27.70 | 27.32 | 27.69 | 81,095 | +0.24(+0.87%) |
Jun 07, 2024 | 27.42 | 27.63 | 27.41 | 27.45 | 65,046 | -0.21(-0.76%) |
Jun 06, 2024 | 27.66 | 27.71 | 27.61 | 27.66 | 81,573 | -0.08(-0.29%) |
Jun 05, 2024 | 27.45 | 27.74 | 27.41 | 27.74 | 67,479 | +0.41(+1.50%) |
Jun 04, 2024 | 27.38 | 27.47 | 27.26 | 27.33 | 57,725 | -0.15(-0.54%) |
Jun 03, 2024 | 27.67 | 27.68 | 27.21 | 27.48 | 63,507 | -0.11(-0.40%) |
May 31, 2024 | 27.50 | 27.62 | 27.17 | 27.59 | 147,779 | +0.14(+0.51%) |
May 30, 2024 | 27.44 | 27.56 | 27.35 | 27.45 | 83,173 | -0.08(-0.29%) |
May 29, 2024 | 27.51 | 27.58 | 27.49 | 27.53 | 76,991 | -0.32(-1.15%) |
May 28, 2024 | 28.01 | 28.02 | 27.76 | 27.85 | 58,806 | -0.14(-0.50%) |
May 24, 2024 | 27.79 | 27.99 | 27.76 | 27.99 | 72,536 | +0.26(+0.93%) |
May 23, 2024 | 28.30 | 28.30 | 27.62 | 27.73 | 108,666 | -0.43(-1.52%) |
May 22, 2024 | 28.06 | 28.27 | 28.03 | 28.16 | 110,705 | +0.04(+0.14%) |
May 21, 2024 | 28.13 | 28.15 | 28.04 | 28.12 | 115,386 | -0.14(-0.49%) |
May 20, 2024 | 28.15 | 28.29 | 28.15 | 28.26 | 51,226 | +0.07(+0.25%) |
May 17, 2024 | 28.28 | 28.29 | 28.08 | 28.19 | 67,468 | -0.06(-0.21%) |
May 16, 2024 | 28.31 | 28.37 | 28.25 | 28.25 | 54,046 | -0.10(-0.35%) |
May 15, 2024 | 28.18 | 28.37 | 28.10 | 28.35 | 102,349 | +0.38(+1.35%) |
May 14, 2024 | 27.78 | 27.99 | 27.76 | 27.97 | 73,168 | +0.23(+0.83%) |
May 13, 2024 | 27.83 | 27.92 | 27.72 | 27.74 | 66,714 | +0.06(+0.22%) |
May 10, 2024 | 27.84 | 27.89 | 27.64 | 27.68 | 41,874 | -0.04(-0.14%) |
May 09, 2024 | 27.59 | 27.73 | 27.53 | 27.72 | 54,688 | +0.18(+0.65%) |
May 08, 2024 | 27.46 | 27.60 | 27.46 | 27.54 | 63,185 | -0.15(-0.54%) |
May 07, 2024 | 27.70 | 27.79 | 27.64 | 27.69 | 108,819 | -0.03(-0.11%) |
May 06, 2024 | 27.51 | 27.72 | 27.51 | 27.72 | 92,204 | +0.36(+1.31%) |
May 03, 2024 | 27.45 | 27.56 | 27.31 | 27.36 | 114,758 | +0.20(+0.73%) |
May 02, 2024 | 27.13 | 27.20 | 26.72 | 27.16 | 64,401 | +0.29(+1.08%) |