Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 29.38 | 30.71 | 29.01 | 30.62 | 1,600,318 | +1.48(+5.08%) |
Jul 25, 2024 | 29.12 | 29.77 | 29.09 | 29.14 | 1,562,413 | -0.05(-0.17%) |
Jul 24, 2024 | 29.10 | 29.96 | 28.81 | 29.19 | 2,107,064 | +0.47(+1.64%) |
Jul 23, 2024 | 28.04 | 28.77 | 27.96 | 28.72 | 704,124 | +0.57(+2.02%) |
Jul 22, 2024 | 27.93 | 28.32 | 27.59 | 28.15 | 755,566 | +0.40(+1.44%) |
Jul 19, 2024 | 27.97 | 28.10 | 27.55 | 27.75 | 805,093 | -0.30(-1.07%) |
Jul 18, 2024 | 28.58 | 29.10 | 27.83 | 28.05 | 537,882 | -0.62(-2.16%) |
Jul 17, 2024 | 28.87 | 29.57 | 28.57 | 28.67 | 659,279 | -0.40(-1.38%) |
Jul 16, 2024 | 28.64 | 29.07 | 28.56 | 29.07 | 882,747 | +0.57(+2.00%) |
Jul 15, 2024 | 28.00 | 28.56 | 27.90 | 28.50 | 1,023,296 | +0.54(+1.93%) |
Jul 12, 2024 | 27.93 | 28.39 | 27.77 | 27.96 | 1,112,598 | +0.29(+1.05%) |
Jul 11, 2024 | 27.52 | 27.83 | 27.32 | 27.67 | 907,934 | +0.93(+3.48%) |
Jul 10, 2024 | 26.69 | 26.82 | 26.41 | 26.74 | 472,641 | +0.14(+0.53%) |
Jul 09, 2024 | 26.28 | 26.79 | 26.06 | 26.60 | 964,496 | +0.28(+1.06%) |
Jul 08, 2024 | 26.26 | 26.48 | 26.04 | 26.32 | 504,652 | +0.35(+1.35%) |
Jul 05, 2024 | 26.47 | 26.57 | 25.79 | 25.97 | 1,094,719 | -0.58(-2.18%) |
Jul 03, 2024 | 26.41 | 26.84 | 26.23 | 26.55 | 272,569 | +0.15(+0.57%) |
Jul 02, 2024 | 26.46 | 26.66 | 26.23 | 26.40 | 630,289 | -0.02(-0.08%) |
Jul 01, 2024 | 26.24 | 26.58 | 26.11 | 26.42 | 985,957 | +0.15(+0.57%) |
Jun 28, 2024 | 25.81 | 26.28 | 25.62 | 26.27 | 1,238,466 | +0.78(+3.06%) |
Jun 27, 2024 | 25.33 | 25.52 | 25.18 | 25.49 | 580,632 | +0.10(+0.39%) |
Jun 26, 2024 | 25.56 | 25.80 | 25.00 | 25.39 | 1,270,902 | -0.38(-1.47%) |
Jun 25, 2024 | 26.25 | 26.32 | 25.73 | 25.77 | 754,568 | -0.60(-2.28%) |
Jun 24, 2024 | 26.11 | 26.40 | 25.87 | 26.37 | 1,125,210 | +0.41(+1.58%) |
Jun 21, 2024 | 25.92 | 26.02 | 25.60 | 25.96 | 1,483,392 | -0.04(-0.15%) |
Jun 20, 2024 | 26.02 | 26.33 | 25.96 | 26.00 | 782,169 | -0.18(-0.69%) |
Jun 18, 2024 | 25.52 | 26.20 | 25.40 | 26.18 | 738,674 | +0.71(+2.79%) |
Jun 17, 2024 | 25.58 | 25.63 | 25.22 | 25.47 | 1,165,057 | -0.21(-0.82%) |
Jun 14, 2024 | 25.18 | 25.69 | 25.18 | 25.68 | 363,266 | +0.14(+0.55%) |
Jun 13, 2024 | 25.40 | 25.76 | 25.12 | 25.54 | 565,144 | +0.13(+0.51%) |
Jun 12, 2024 | 25.57 | 26.65 | 25.24 | 25.41 | 936,739 | +0.92(+3.76%) |
Jun 11, 2024 | 24.80 | 24.99 | 24.47 | 24.49 | 989,181 | -0.63(-2.51%) |
Jun 10, 2024 | 24.89 | 25.27 | 24.66 | 25.12 | 608,673 | -0.09(-0.36%) |
Jun 07, 2024 | 24.75 | 25.23 | 24.66 | 25.21 | 608,876 | -0.13(-0.51%) |
Jun 06, 2024 | 25.32 | 25.59 | 25.23 | 25.34 | 609,660 | -0.20(-0.78%) |
Jun 05, 2024 | 25.74 | 25.79 | 25.43 | 25.54 | 530,406 | -0.14(-0.55%) |
Jun 04, 2024 | 25.62 | 25.95 | 25.53 | 25.68 | 619,302 | -0.06(-0.23%) |
Jun 03, 2024 | 26.23 | 26.23 | 25.55 | 25.74 | 783,734 | -0.23(-0.89%) |
May 31, 2024 | 25.56 | 25.99 | 25.36 | 25.97 | 980,043 | +0.78(+3.10%) |
May 30, 2024 | 24.65 | 25.22 | 24.65 | 25.19 | 498,543 | +0.78(+3.20%) |
May 29, 2024 | 24.65 | 24.78 | 24.07 | 24.41 | 943,773 | -0.69(-2.75%) |
May 28, 2024 | 25.74 | 25.97 | 25.06 | 25.10 | 671,032 | -0.41(-1.61%) |
May 24, 2024 | 25.52 | 25.83 | 25.33 | 25.51 | 480,892 | +0.18(+0.71%) |
May 23, 2024 | 26.00 | 26.04 | 25.17 | 25.33 | 605,910 | -0.65(-2.50%) |
May 22, 2024 | 26.49 | 26.60 | 25.86 | 25.98 | 779,062 | -0.67(-2.51%) |
May 21, 2024 | 26.24 | 26.72 | 26.14 | 26.65 | 679,547 | +0.38(+1.45%) |
May 20, 2024 | 26.34 | 26.54 | 26.20 | 26.27 | 792,386 | -0.04(-0.15%) |
May 17, 2024 | 26.40 | 26.48 | 26.23 | 26.31 | 744,012 | -0.03(-0.11%) |
May 16, 2024 | 26.84 | 26.88 | 26.23 | 26.34 | 886,904 | -0.51(-1.90%) |
May 15, 2024 | 27.79 | 27.92 | 26.70 | 26.85 | 995,826 | -0.36(-1.33%) |
May 14, 2024 | 26.91 | 27.29 | 26.81 | 27.21 | 739,659 | +0.64(+2.40%) |
May 13, 2024 | 26.67 | 26.84 | 26.44 | 26.58 | 505,693 | +0.20(+0.74%) |
May 10, 2024 | 26.53 | 26.55 | 26.05 | 26.38 | 528,175 | -0.06(-0.22%) |
May 09, 2024 | 26.05 | 26.45 | 25.91 | 26.44 | 641,425 | +0.52(+2.01%) |
May 08, 2024 | 25.89 | 26.19 | 25.79 | 25.92 | 1,102,268 | -0.19(-0.71%) |
May 07, 2024 | 26.92 | 26.92 | 26.08 | 26.10 | 1,176,819 | -0.66(-2.46%) |
May 06, 2024 | 26.76 | 26.95 | 26.54 | 26.76 | 615,834 | +0.49(+1.87%) |
May 03, 2024 | 26.85 | 27.06 | 26.15 | 26.27 | 643,787 | +0.14(+0.53%) |
May 02, 2024 | 25.85 | 26.25 | 25.40 | 26.13 | 1,419,190 | +0.73(+2.86%) |