Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 29.85 | 30.05 | 29.73 | 29.76 | 1,870 | +0.37(+1.27%) |
Jul 25, 2024 | 29.50 | 29.77 | 29.31 | 29.39 | 4,489 | +0.62(+2.15%) |
Jul 24, 2024 | 29.20 | 29.33 | 28.73 | 28.77 | 2,096 | -0.39(-1.33%) |
Jul 23, 2024 | 28.41 | 29.16 | 28.27 | 29.16 | 2,379 | +0.52(+1.82%) |
Jul 22, 2024 | 27.80 | 28.64 | 27.71 | 28.64 | 2,262 | +0.85(+3.07%) |
Jul 19, 2024 | 28.02 | 28.07 | 27.78 | 27.78 | 1,128 | -0.29(-1.05%) |
Jul 18, 2024 | 29.11 | 29.11 | 28.08 | 28.08 | 7,689 | -1.01(-3.49%) |
Jul 17, 2024 | 29.68 | 30.05 | 28.82 | 29.09 | 6,138 | -1.12(-3.70%) |
Jul 16, 2024 | 29.94 | 30.27 | 29.93 | 30.21 | 3,969 | +0.95(+3.26%) |
Jul 15, 2024 | 28.82 | 29.33 | 28.82 | 29.26 | 2,912 | +0.68(+2.39%) |
Jul 12, 2024 | 28.69 | 29.06 | 28.12 | 28.57 | 3,883 | +0.42(+1.51%) |
Jul 11, 2024 | 27.91 | 28.27 | 27.91 | 28.15 | 1,494 | +1.43(+5.37%) |
Jul 10, 2024 | 26.58 | 26.72 | 26.42 | 26.72 | 1,676 | +0.37(+1.42%) |
Jul 09, 2024 | 25.83 | 26.34 | 25.83 | 26.34 | 1,264 | +0.95(+3.75%) |
Jul 08, 2024 | 24.81 | 25.60 | 24.81 | 25.39 | 10,219 | +0.64(+2.59%) |
Jul 05, 2024 | 24.49 | 24.75 | 24.33 | 24.75 | 11,491 | +0.17(+0.67%) |
Jul 03, 2024 | 24.54 | 24.93 | 24.54 | 24.58 | 667 | +0.01(+0.04%) |
Jul 02, 2024 | 25.31 | 25.31 | 24.57 | 24.57 | 1,227 | -0.97(-3.81%) |
Jul 01, 2024 | 25.39 | 25.55 | 25.21 | 25.55 | 370 | +0.29(+1.13%) |
Jun 28, 2024 | 24.89 | 25.26 | 24.81 | 25.26 | 1,103 | +0.31(+1.25%) |
Jun 27, 2024 | 24.68 | 24.95 | 24.68 | 24.95 | 262 | +0.39(+1.59%) |
Jun 26, 2024 | 24.44 | 24.56 | 24.44 | 24.56 | 538 | -0.60(-2.38%) |
Jun 25, 2024 | 25.56 | 25.62 | 25.16 | 25.16 | 986 | -0.60(-2.32%) |
Jun 24, 2024 | 25.78 | 25.78 | 25.75 | 25.75 | 10,192 | +0.25(+0.97%) |
Jun 21, 2024 | 25.45 | 25.51 | 25.45 | 25.51 | 452 | +0.53(+2.10%) |
Jun 20, 2024 | 24.82 | 25.12 | 24.82 | 24.98 | 3,473 | -0.11(-0.44%) |
Jun 18, 2024 | 25.40 | 25.40 | 25.09 | 25.09 | 2,782 | -1.01(-3.86%) |
Jun 17, 2024 | 26.47 | 26.66 | 26.06 | 26.10 | 11,460 | -0.75(-2.81%) |
Jun 14, 2024 | 26.79 | 26.85 | 26.77 | 26.85 | 1,257 | -0.85(-3.06%) |
Jun 13, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 97 | -0.10(-0.37%) |
Jun 12, 2024 | 27.77 | 28.25 | 27.77 | 27.81 | 2,868 | +0.55(+2.03%) |
Jun 11, 2024 | 27.19 | 27.25 | 27.17 | 27.25 | 2,213 | +0.15(+0.57%) |
Jun 10, 2024 | 26.82 | 27.10 | 26.82 | 27.10 | 495 | +0.24(+0.90%) |
Jun 07, 2024 | 27.03 | 27.03 | 26.73 | 26.86 | 1,965 | -0.52(-1.91%) |
Jun 06, 2024 | 28.14 | 28.14 | 27.38 | 27.38 | 4,973 | -0.57(-2.03%) |
Jun 05, 2024 | 27.37 | 27.95 | 27.27 | 27.95 | 3,418 | +1.01(+3.77%) |
Jun 04, 2024 | 27.22 | 27.22 | 26.89 | 26.93 | 4,291 | -0.32(-1.19%) |
Jun 03, 2024 | 27.22 | 27.69 | 27.22 | 27.26 | 1,422 | +0.74(+2.80%) |
May 31, 2024 | 26.58 | 26.59 | 26.50 | 26.52 | 4,016 | -0.12(-0.44%) |
May 30, 2024 | 25.76 | 26.86 | 25.76 | 26.63 | 11,266 | +0.82(+3.19%) |
May 29, 2024 | 25.72 | 25.84 | 25.70 | 25.81 | 2,375 | -0.53(-2.01%) |
May 28, 2024 | 26.13 | 26.34 | 26.13 | 26.34 | 489 | -0.15(-0.58%) |
May 24, 2024 | 26.67 | 26.67 | 26.49 | 26.49 | 778 | +0.10(+0.39%) |
May 23, 2024 | 27.73 | 27.73 | 26.24 | 26.39 | 2,616 | -0.99(-3.63%) |
May 22, 2024 | 27.00 | 27.72 | 27.00 | 27.38 | 1,670 | +0.28(+1.04%) |
May 21, 2024 | 27.45 | 27.45 | 27.10 | 27.10 | 1,828 | -0.44(-1.58%) |
May 20, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 7,632 | +0.28(+1.02%) |
May 17, 2024 | 27.90 | 27.90 | 27.22 | 27.26 | 3,631 | -0.55(-1.98%) |
May 16, 2024 | 27.92 | 27.92 | 27.72 | 27.81 | 2,517 | -0.11(-0.41%) |
May 15, 2024 | 28.20 | 28.37 | 27.93 | 27.93 | 8,876 | +0.54(+1.97%) |
May 14, 2024 | 27.32 | 27.69 | 27.32 | 27.39 | 1,061 | +0.43(+1.61%) |
May 13, 2024 | 26.79 | 27.38 | 26.79 | 26.95 | 1,513 | +0.40(+1.52%) |
May 10, 2024 | 27.41 | 27.46 | 26.55 | 26.55 | 2,091 | -0.88(-3.20%) |
May 09, 2024 | 27.48 | 27.48 | 27.43 | 27.43 | 7,974 | -0.05(-0.20%) |
May 08, 2024 | 27.74 | 27.96 | 27.17 | 27.48 | 2,803 | -0.62(-2.20%) |
May 07, 2024 | 27.72 | 28.10 | 27.72 | 28.10 | 10,443 | +0.14(+0.50%) |
May 06, 2024 | 28.20 | 28.20 | 27.91 | 27.96 | 9,856 | +0.07(+0.25%) |
May 03, 2024 | 28.00 | 28.33 | 27.70 | 27.89 | 4,894 | +0.62(+2.27%) |
May 02, 2024 | 27.18 | 27.33 | 27.18 | 27.27 | 1,015 | +0.18(+0.65%) |