Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 28.98 | 28.98 | 28.64 | 28.82 | 29,569 | -0.19(-0.65%) |
Jul 08, 2024 | 29.00 | 29.01 | 28.87 | 29.01 | 12,499 | +0.48(+1.68%) |
Jul 05, 2024 | 28.60 | 28.60 | 28.34 | 28.53 | 181,587 | +0.52(+1.86%) |
Jul 03, 2024 | 27.40 | 28.04 | 27.35 | 28.01 | 17,014 | +1.04(+3.86%) |
Jul 02, 2024 | 27.01 | 27.13 | 26.65 | 26.97 | 29,584 | +1.05(+4.03%) |
Jul 01, 2024 | 25.99 | 26.00 | 25.80 | 25.92 | 10,887 | +0.06(+0.23%) |
Jun 28, 2024 | 25.89 | 26.20 | 25.83 | 25.86 | 12,795 | -0.56(-2.10%) |
Jun 27, 2024 | 26.28 | 26.43 | 26.17 | 26.42 | 15,528 | +0.30(+1.15%) |
Jun 26, 2024 | 26.12 | 26.15 | 25.94 | 26.12 | 16,892 | +0.00(+0.00%) |
Jun 25, 2024 | 26.00 | 26.16 | 25.85 | 26.12 | 26,150 | -0.06(-0.23%) |
Jun 24, 2024 | 26.25 | 26.40 | 26.07 | 26.18 | 18,868 | +0.94(+3.72%) |
Jun 21, 2024 | 25.44 | 25.50 | 24.95 | 25.24 | 16,419 | -1.41(-5.29%) |
Jun 20, 2024 | 26.00 | 26.76 | 26.00 | 26.65 | 11,057 | +1.21(+4.76%) |
Jun 18, 2024 | 25.17 | 25.59 | 25.17 | 25.44 | 22,757 | +0.34(+1.35%) |
Jun 17, 2024 | 24.78 | 25.10 | 24.58 | 25.10 | 44,656 | +0.29(+1.17%) |
Jun 14, 2024 | 24.72 | 24.84 | 24.38 | 24.81 | 18,999 | -0.21(-0.84%) |
Jun 13, 2024 | 25.50 | 25.50 | 24.96 | 25.02 | 24,024 | -0.92(-3.55%) |
Jun 12, 2024 | 25.94 | 26.08 | 25.74 | 25.94 | 17,655 | +0.86(+3.43%) |
Jun 11, 2024 | 24.96 | 25.10 | 24.81 | 25.08 | 19,317 | -0.14(-0.56%) |
Jun 10, 2024 | 24.55 | 25.31 | 24.45 | 25.22 | 18,908 | +0.55(+2.23%) |
Jun 07, 2024 | 24.65 | 24.90 | 24.59 | 24.67 | 28,832 | -0.46(-1.83%) |
Jun 06, 2024 | 25.47 | 25.47 | 24.93 | 25.13 | 38,439 | -0.97(-3.72%) |
Jun 05, 2024 | 25.98 | 26.10 | 25.75 | 26.10 | 22,113 | +0.00(+0.00%) |
Jun 04, 2024 | 25.93 | 26.14 | 25.19 | 26.10 | 42,507 | -1.42(-5.16%) |
Jun 03, 2024 | 27.66 | 27.77 | 27.31 | 27.52 | 28,090 | +0.42(+1.55%) |
May 31, 2024 | 27.69 | 27.78 | 26.74 | 27.10 | 100,826 | -0.95(-3.39%) |
May 30, 2024 | 28.16 | 28.22 | 28.05 | 28.05 | 14,948 | +0.17(+0.61%) |
May 29, 2024 | 27.93 | 27.98 | 27.62 | 27.88 | 39,144 | -1.13(-3.90%) |
May 28, 2024 | 29.14 | 29.19 | 28.76 | 29.01 | 52,926 | +1.31(+4.73%) |
May 24, 2024 | 26.91 | 27.70 | 26.91 | 27.70 | 106,617 | +1.35(+5.12%) |
May 23, 2024 | 26.50 | 26.66 | 26.22 | 26.35 | 53,296 | +0.61(+2.37%) |
May 22, 2024 | 25.94 | 26.06 | 25.63 | 25.74 | 33,195 | -0.23(-0.89%) |
May 21, 2024 | 25.51 | 26.00 | 25.45 | 25.97 | 73,296 | -0.32(-1.22%) |
May 20, 2024 | 26.70 | 26.76 | 26.16 | 26.29 | 46,491 | -0.90(-3.31%) |
May 17, 2024 | 27.44 | 27.44 | 27.08 | 27.19 | 19,047 | -0.20(-0.73%) |
May 16, 2024 | 27.66 | 27.71 | 27.27 | 27.39 | 203,986 | -0.43(-1.55%) |
May 15, 2024 | 27.16 | 27.94 | 27.16 | 27.82 | 90,584 | +1.79(+6.88%) |
May 14, 2024 | 26.15 | 26.22 | 25.93 | 26.03 | 88,167 | +0.13(+0.50%) |
May 13, 2024 | 25.96 | 26.18 | 25.72 | 25.90 | 51,457 | -0.13(-0.50%) |
May 10, 2024 | 26.29 | 26.35 | 25.76 | 26.03 | 59,281 | +0.87(+3.46%) |
May 09, 2024 | 25.12 | 25.45 | 25.01 | 25.16 | 34,371 | +0.96(+3.99%) |
May 08, 2024 | 23.73 | 24.20 | 23.71 | 24.20 | 79,150 | +2.77(+12.90%) |
May 07, 2024 | 21.65 | 21.70 | 21.39 | 21.43 | 28,026 | -0.14(-0.65%) |
May 06, 2024 | 21.52 | 21.67 | 21.52 | 21.57 | 27,555 | +0.28(+1.32%) |
May 03, 2024 | 21.03 | 21.30 | 20.98 | 21.29 | 15,004 | +0.56(+2.70%) |
May 02, 2024 | 20.84 | 20.94 | 20.57 | 20.73 | 10,418 | +0.17(+0.83%) |