Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 29.00 | 29.00 | 28.62 | 28.71 | 1,180 | -0.12(-0.42%) |
Jul 18, 2024 | 29.65 | 29.65 | 28.79 | 28.83 | 2,831 | -0.52(-1.77%) |
Jul 17, 2024 | 29.95 | 29.95 | 29.20 | 29.35 | 5,027 | -0.92(-3.04%) |
Jul 16, 2024 | 30.06 | 30.31 | 29.93 | 30.27 | 6,038 | +0.35(+1.17%) |
Jul 15, 2024 | 29.88 | 30.02 | 29.77 | 29.92 | 8,125 | +0.32(+1.09%) |
Jul 12, 2024 | 29.37 | 29.74 | 29.37 | 29.60 | 6,802 | +0.49(+1.70%) |
Jul 11, 2024 | 29.40 | 29.57 | 29.00 | 29.10 | 2,770 | -0.16(-0.55%) |
Jul 10, 2024 | 29.18 | 29.27 | 28.92 | 29.27 | 3,277 | +0.35(+1.21%) |
Jul 09, 2024 | 29.11 | 29.11 | 28.89 | 28.92 | 2,977 | -0.05(-0.19%) |
Jul 08, 2024 | 28.90 | 29.05 | 28.90 | 28.97 | 4,404 | +0.19(+0.67%) |
Jul 05, 2024 | 28.56 | 28.78 | 28.52 | 28.78 | 3,007 | +0.13(+0.45%) |
Jul 03, 2024 | 28.52 | 28.70 | 28.52 | 28.65 | 2,720 | +0.03(+0.10%) |
Jul 02, 2024 | 28.19 | 28.62 | 28.19 | 28.62 | 5,625 | +0.41(+1.45%) |
Jul 01, 2024 | 28.23 | 28.23 | 28.01 | 28.21 | 5,530 | +0.16(+0.57%) |
Jun 28, 2024 | 28.13 | 28.34 | 28.05 | 28.05 | 5,077 | -0.09(-0.32%) |
Jun 27, 2024 | 27.85 | 28.14 | 27.85 | 28.14 | 8,396 | +0.38(+1.37%) |
Jun 26, 2024 | 27.53 | 27.76 | 27.53 | 27.76 | 2,576 | +0.09(+0.33%) |
Jun 25, 2024 | 27.53 | 27.67 | 27.53 | 27.67 | 3,614 | +0.27(+0.99%) |
Jun 24, 2024 | 27.65 | 27.65 | 27.40 | 27.40 | 4,133 | -0.29(-1.04%) |
Jun 21, 2024 | 27.64 | 27.69 | 27.43 | 27.69 | 5,499 | +0.03(+0.12%) |
Jun 20, 2024 | 27.90 | 27.95 | 27.52 | 27.65 | 2,872 | -0.03(-0.10%) |
Jun 18, 2024 | 27.82 | 28.13 | 27.67 | 27.68 | 22,756 | -0.24(-0.86%) |
Jun 17, 2024 | 27.80 | 27.93 | 27.59 | 27.92 | 5,617 | +0.10(+0.36%) |
Jun 14, 2024 | 27.88 | 27.90 | 27.71 | 27.82 | 7,423 | -0.14(-0.50%) |
Jun 13, 2024 | 28.40 | 28.40 | 27.95 | 27.96 | 11,160 | -0.42(-1.48%) |
Jun 12, 2024 | 28.29 | 28.66 | 28.27 | 28.38 | 14,615 | +0.47(+1.68%) |
Jun 11, 2024 | 27.76 | 27.91 | 27.68 | 27.91 | 2,650 | +0.04(+0.14%) |
Jun 10, 2024 | 27.71 | 27.90 | 27.63 | 27.87 | 9,023 | +0.09(+0.32%) |
Jun 07, 2024 | 27.78 | 28.02 | 27.78 | 27.78 | 7,717 | -0.26(-0.94%) |
Jun 06, 2024 | 28.06 | 28.11 | 27.98 | 28.04 | 5,455 | -0.11(-0.38%) |
Jun 05, 2024 | 27.75 | 28.15 | 27.70 | 28.15 | 4,763 | +0.65(+2.36%) |
Jun 04, 2024 | 27.56 | 27.56 | 27.32 | 27.50 | 6,481 | +0.06(+0.22%) |
Jun 03, 2024 | 27.95 | 27.95 | 27.23 | 27.44 | 4,178 | -0.41(-1.47%) |
May 31, 2024 | 27.90 | 27.90 | 27.27 | 27.85 | 7,606 | +0.30(+1.11%) |
May 30, 2024 | 27.82 | 27.86 | 27.47 | 27.55 | 10,981 | -0.59(-2.08%) |
May 29, 2024 | 27.98 | 28.23 | 27.98 | 28.13 | 1,794 | -0.30(-1.05%) |
May 28, 2024 | 28.43 | 28.63 | 28.30 | 28.43 | 8,293 | +0.10(+0.35%) |
May 24, 2024 | 28.05 | 28.33 | 28.05 | 28.33 | 6,224 | +0.45(+1.61%) |
May 23, 2024 | 28.58 | 28.58 | 27.74 | 27.88 | 34,635 | -0.57(-2.01%) |
May 22, 2024 | 28.60 | 28.75 | 28.45 | 28.45 | 2,157 | -0.14(-0.48%) |
May 21, 2024 | 28.55 | 28.59 | 28.43 | 28.59 | 6,013 | -0.18(-0.63%) |
May 20, 2024 | 28.61 | 28.83 | 28.58 | 28.77 | 9,853 | +0.18(+0.63%) |
May 17, 2024 | 28.60 | 28.67 | 28.53 | 28.59 | 3,317 | +0.03(+0.11%) |
May 16, 2024 | 28.76 | 28.82 | 28.53 | 28.56 | 9,618 | -0.28(-0.97%) |
May 15, 2024 | 28.55 | 28.84 | 28.43 | 28.84 | 8,060 | +0.42(+1.48%) |
May 14, 2024 | 28.22 | 28.42 | 28.22 | 28.42 | 28,717 | +0.30(+1.07%) |
May 13, 2024 | 28.02 | 28.15 | 28.02 | 28.12 | 11,065 | +0.22(+0.79%) |
May 10, 2024 | 28.13 | 28.13 | 27.84 | 27.90 | 6,999 | -0.07(-0.25%) |
May 09, 2024 | 28.01 | 28.02 | 27.84 | 27.97 | 7,740 | -0.10(-0.36%) |
May 08, 2024 | 28.15 | 28.15 | 28.00 | 28.07 | 7,087 | -0.30(-1.06%) |
May 07, 2024 | 28.49 | 28.53 | 28.34 | 28.37 | 4,879 | -0.02(-0.07%) |
May 06, 2024 | 28.05 | 28.39 | 28.05 | 28.39 | 6,742 | +0.56(+2.01%) |
May 03, 2024 | 27.90 | 28.04 | 27.70 | 27.83 | 3,493 | +0.37(+1.35%) |
May 02, 2024 | 27.17 | 27.46 | 27.17 | 27.46 | 1,278 | +0.46(+1.70%) |