Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 25.64 | 25.70 | 24.62 | 24.62 | 599,768 | -1.16(-4.50%) |
Jul 03, 2024 | 25.70 | 26.06 | 25.55 | 25.78 | 413,451 | +0.08(+0.31%) |
Jul 02, 2024 | 25.68 | 26.72 | 25.54 | 25.70 | 890,126 | +0.40(+1.58%) |
Jul 01, 2024 | 25.37 | 25.63 | 25.04 | 25.30 | 868,827 | +0.05(+0.20%) |
Jun 28, 2024 | 25.07 | 25.59 | 24.64 | 25.25 | 2,452,919 | +0.53(+2.14%) |
Jun 27, 2024 | 25.16 | 25.40 | 24.62 | 24.72 | 1,042,594 | -0.21(-0.84%) |
Jun 26, 2024 | 24.55 | 24.98 | 24.20 | 24.93 | 1,054,287 | +0.36(+1.47%) |
Jun 25, 2024 | 24.22 | 24.68 | 24.00 | 24.57 | 855,073 | +0.16(+0.66%) |
Jun 24, 2024 | 23.90 | 24.55 | 23.85 | 24.41 | 963,880 | +0.59(+2.48%) |
Jun 21, 2024 | 24.68 | 24.70 | 23.78 | 23.82 | 2,620,144 | -0.76(-3.09%) |
Jun 20, 2024 | 24.48 | 24.94 | 24.33 | 24.58 | 746,723 | +0.10(+0.41%) |
Jun 18, 2024 | 24.99 | 25.25 | 24.43 | 24.48 | 598,027 | -0.39(-1.57%) |
Jun 17, 2024 | 24.35 | 25.01 | 24.19 | 24.87 | 724,535 | +0.36(+1.47%) |
Jun 14, 2024 | 25.01 | 25.11 | 24.46 | 24.51 | 504,984 | -0.73(-2.89%) |
Jun 13, 2024 | 25.17 | 25.47 | 24.77 | 25.24 | 661,224 | +0.19(+0.76%) |
Jun 12, 2024 | 25.66 | 25.94 | 24.93 | 25.05 | 631,319 | -0.15(-0.60%) |
Jun 11, 2024 | 24.82 | 25.32 | 24.56 | 25.20 | 773,871 | +0.20(+0.80%) |
Jun 10, 2024 | 24.98 | 25.40 | 24.39 | 25.00 | 1,094,425 | -0.21(-0.83%) |
Jun 07, 2024 | 24.84 | 25.53 | 24.64 | 25.21 | 552,866 | +0.23(+0.92%) |
Jun 06, 2024 | 24.99 | 25.32 | 24.94 | 24.98 | 542,084 | -0.01(-0.04%) |
Jun 05, 2024 | 25.66 | 25.66 | 24.77 | 24.99 | 700,060 | -0.44(-1.73%) |
Jun 04, 2024 | 25.58 | 25.76 | 25.30 | 25.43 | 681,800 | -0.41(-1.59%) |
Jun 03, 2024 | 27.08 | 27.28 | 25.77 | 25.84 | 778,198 | -1.30(-4.79%) |
May 31, 2024 | 26.52 | 27.31 | 26.44 | 27.14 | 745,740 | +0.80(+3.04%) |
May 30, 2024 | 26.69 | 26.80 | 26.29 | 26.34 | 511,615 | -0.35(-1.31%) |
May 29, 2024 | 27.00 | 27.17 | 26.47 | 26.69 | 625,858 | -0.49(-1.80%) |
May 28, 2024 | 27.52 | 27.82 | 27.09 | 27.18 | 419,976 | -0.10(-0.37%) |
May 24, 2024 | 27.97 | 28.15 | 27.18 | 27.28 | 389,654 | -0.36(-1.30%) |
May 23, 2024 | 27.83 | 27.90 | 27.14 | 27.64 | 594,897 | -0.05(-0.18%) |
May 22, 2024 | 27.97 | 28.14 | 27.49 | 27.69 | 505,305 | -0.50(-1.77%) |
May 21, 2024 | 28.45 | 28.65 | 28.16 | 28.19 | 331,721 | -0.37(-1.30%) |
May 20, 2024 | 28.89 | 28.89 | 28.40 | 28.56 | 537,311 | -0.33(-1.14%) |
May 17, 2024 | 28.94 | 29.32 | 28.84 | 28.89 | 451,564 | +0.03(+0.10%) |
May 16, 2024 | 27.92 | 28.89 | 27.90 | 28.86 | 624,705 | +0.90(+3.22%) |
May 15, 2024 | 28.34 | 28.57 | 27.75 | 27.96 | 677,992 | -0.40(-1.41%) |
May 14, 2024 | 28.68 | 28.82 | 28.00 | 28.36 | 646,782 | -0.29(-1.01%) |
May 13, 2024 | 29.54 | 29.61 | 28.64 | 28.65 | 583,666 | -0.64(-2.19%) |
May 10, 2024 | 29.53 | 29.70 | 28.84 | 29.29 | 913,191 | -0.33(-1.11%) |
May 09, 2024 | 29.23 | 29.94 | 29.01 | 29.62 | 951,872 | +0.55(+1.89%) |
May 08, 2024 | 29.27 | 29.52 | 28.83 | 29.07 | 897,923 | -0.70(-2.35%) |
May 07, 2024 | 29.11 | 30.90 | 28.14 | 29.77 | 1,483,710 | -0.56(-1.85%) |
May 06, 2024 | 31.04 | 31.20 | 30.31 | 30.33 | 1,089,405 | -0.51(-1.65%) |
May 03, 2024 | 31.27 | 31.38 | 30.70 | 30.84 | 595,952 | -0.17(-0.55%) |
May 02, 2024 | 30.85 | 31.11 | 30.36 | 31.01 | 767,137 | +0.52(+1.71%) |