Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 32.21 | 33.01 | 32.20 | 32.78 | 35,442 | +0.21(+0.64%) |
Jul 16, 2024 | 31.45 | 32.57 | 31.45 | 32.57 | 76,964 | +1.33(+4.26%) |
Jul 15, 2024 | 30.82 | 31.54 | 30.82 | 31.24 | 15,450 | +0.64(+2.09%) |
Jul 12, 2024 | 30.61 | 30.80 | 30.60 | 30.60 | 8,228 | +0.20(+0.65%) |
Jul 11, 2024 | 29.64 | 30.40 | 29.64 | 30.40 | 8,648 | +1.19(+4.08%) |
Jul 10, 2024 | 28.84 | 29.21 | 28.84 | 29.21 | 1,733 | +0.49(+1.70%) |
Jul 09, 2024 | 28.63 | 28.87 | 28.56 | 28.72 | 19,788 | -0.03(-0.10%) |
Jul 08, 2024 | 28.67 | 28.97 | 28.67 | 28.75 | 23,868 | +0.11(+0.40%) |
Jul 05, 2024 | 29.10 | 29.10 | 28.60 | 28.64 | 2,781 | -0.43(-1.49%) |
Jul 03, 2024 | 29.24 | 29.35 | 29.07 | 29.07 | 11,516 | -0.15(-0.53%) |
Jul 02, 2024 | 29.15 | 29.23 | 29.08 | 29.22 | 7,097 | +0.19(+0.65%) |
Jul 01, 2024 | 28.96 | 29.09 | 28.96 | 29.03 | 5,968 | -0.17(-0.57%) |
Jun 28, 2024 | 29.07 | 29.32 | 28.99 | 29.20 | 39,191 | +0.45(+1.57%) |
Jun 27, 2024 | 28.69 | 28.75 | 28.57 | 28.75 | 15,315 | +0.14(+0.50%) |
Jun 26, 2024 | 28.37 | 28.61 | 28.36 | 28.61 | 4,318 | +0.13(+0.46%) |
Jun 25, 2024 | 28.56 | 28.56 | 28.48 | 28.48 | 6,760 | -0.32(-1.12%) |
Jun 24, 2024 | 28.42 | 28.89 | 28.42 | 28.80 | 5,784 | +0.42(+1.46%) |
Jun 21, 2024 | 28.40 | 28.41 | 28.35 | 28.38 | 2,519 | -0.06(-0.20%) |
Jun 20, 2024 | 28.38 | 28.54 | 28.32 | 28.44 | 6,849 | -0.03(-0.10%) |
Jun 18, 2024 | 28.40 | 28.58 | 28.40 | 28.47 | 10,143 | +0.11(+0.39%) |
Jun 17, 2024 | 27.97 | 28.36 | 27.97 | 28.36 | 12,684 | +0.37(+1.33%) |
Jun 14, 2024 | 28.25 | 28.25 | 27.95 | 27.99 | 5,681 | -0.45(-1.59%) |
Jun 13, 2024 | 28.69 | 28.69 | 28.22 | 28.44 | 8,406 | -0.35(-1.22%) |
Jun 12, 2024 | 28.96 | 29.32 | 28.70 | 28.79 | 17,616 | +0.48(+1.70%) |
Jun 11, 2024 | 28.25 | 28.35 | 28.20 | 28.31 | 12,774 | -0.13(-0.47%) |
Jun 10, 2024 | 28.49 | 28.51 | 28.37 | 28.44 | 19,483 | -0.23(-0.80%) |
Jun 07, 2024 | 28.66 | 28.67 | 28.62 | 28.67 | 4,292 | -0.22(-0.76%) |
Jun 06, 2024 | 28.85 | 28.96 | 28.77 | 28.89 | 6,663 | -0.01(-0.03%) |
Jun 05, 2024 | 28.93 | 28.93 | 28.69 | 28.90 | 3,097 | +0.16(+0.57%) |
Jun 04, 2024 | 28.99 | 28.99 | 28.74 | 28.74 | 3,370 | -0.54(-1.85%) |
Jun 03, 2024 | 29.75 | 29.75 | 29.19 | 29.28 | 18,679 | -0.28(-0.94%) |
May 31, 2024 | 29.40 | 29.56 | 29.37 | 29.56 | 5,183 | +0.33(+1.13%) |
May 30, 2024 | 29.13 | 29.29 | 29.13 | 29.22 | 4,132 | +0.43(+1.50%) |
May 29, 2024 | 28.93 | 28.93 | 28.79 | 28.79 | 4,593 | -0.51(-1.73%) |
May 28, 2024 | 29.61 | 29.61 | 29.28 | 29.30 | 3,917 | -0.14(-0.46%) |
May 24, 2024 | 29.49 | 29.49 | 29.36 | 29.43 | 4,256 | +0.21(+0.72%) |
May 23, 2024 | 29.84 | 29.84 | 29.13 | 29.22 | 3,545 | -0.53(-1.78%) |
May 22, 2024 | 29.92 | 29.92 | 29.67 | 29.75 | 4,105 | -0.26(-0.86%) |
May 21, 2024 | 29.90 | 30.02 | 29.90 | 30.01 | 3,580 | +0.00(+0.02%) |
May 20, 2024 | 30.18 | 30.34 | 30.01 | 30.01 | 4,672 | -0.14(-0.45%) |
May 17, 2024 | 30.14 | 30.21 | 30.09 | 30.14 | 4,288 | +0.04(+0.14%) |
May 16, 2024 | 30.09 | 30.16 | 30.01 | 30.10 | 5,053 | -0.04(-0.13%) |
May 15, 2024 | 30.25 | 30.25 | 30.08 | 30.14 | 2,440 | +0.17(+0.56%) |
May 14, 2024 | 30.04 | 30.08 | 29.88 | 29.97 | 3,839 | +0.17(+0.58%) |
May 13, 2024 | 30.02 | 30.02 | 29.80 | 29.80 | 3,869 | -0.02(-0.07%) |
May 10, 2024 | 29.72 | 29.82 | 29.72 | 29.82 | 826 | -0.08(-0.28%) |
May 09, 2024 | 29.67 | 29.90 | 29.66 | 29.90 | 9,341 | +0.26(+0.88%) |
May 08, 2024 | 29.36 | 29.64 | 29.35 | 29.64 | 3,812 | +0.12(+0.41%) |
May 07, 2024 | 29.72 | 29.80 | 29.52 | 29.52 | 3,660 | -0.06(-0.21%) |
May 06, 2024 | 29.65 | 29.73 | 29.58 | 29.58 | 6,690 | +0.16(+0.54%) |
May 03, 2024 | 29.62 | 29.62 | 29.34 | 29.43 | 6,320 | +0.28(+0.95%) |
May 02, 2024 | 28.90 | 29.18 | 28.90 | 29.15 | 4,270 | +0.48(+1.66%) |