Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 28.25 | 28.93 | 28.14 | 28.45 | 76,462 | +0.19(+0.67%) |
Jul 22, 2024 | 27.80 | 28.34 | 27.43 | 28.26 | 70,408 | +0.46(+1.65%) |
Jul 19, 2024 | 28.07 | 28.29 | 27.68 | 27.80 | 76,240 | -0.26(-0.93%) |
Jul 18, 2024 | 28.44 | 28.75 | 27.76 | 28.06 | 73,300 | -0.60(-2.09%) |
Jul 17, 2024 | 28.59 | 29.15 | 28.25 | 28.66 | 99,831 | -0.22(-0.76%) |
Jul 16, 2024 | 27.61 | 28.94 | 27.35 | 28.88 | 147,303 | +1.60(+5.87%) |
Jul 15, 2024 | 27.50 | 27.80 | 26.97 | 27.28 | 113,691 | +0.02(+0.07%) |
Jul 12, 2024 | 26.61 | 27.41 | 26.60 | 27.26 | 115,947 | +0.94(+3.57%) |
Jul 11, 2024 | 25.54 | 26.57 | 25.46 | 26.32 | 94,357 | +0.96(+3.79%) |
Jul 10, 2024 | 25.09 | 25.36 | 24.91 | 25.36 | 80,366 | +0.30(+1.20%) |
Jul 09, 2024 | 24.68 | 25.23 | 24.45 | 25.06 | 115,301 | +0.33(+1.33%) |
Jul 08, 2024 | 25.39 | 25.45 | 24.59 | 24.73 | 67,824 | -0.66(-2.60%) |
Jul 05, 2024 | 24.42 | 25.39 | 24.40 | 25.39 | 120,912 | +0.85(+3.46%) |
Jul 03, 2024 | 24.07 | 24.64 | 24.06 | 24.54 | 94,867 | +0.10(+0.41%) |
Jul 02, 2024 | 25.05 | 25.10 | 23.91 | 24.44 | 302,445 | -1.42(-5.49%) |
Jul 01, 2024 | 26.44 | 26.48 | 25.58 | 25.86 | 127,089 | -0.68(-2.56%) |
Jun 28, 2024 | 25.56 | 26.56 | 25.26 | 26.54 | 426,911 | +1.26(+4.98%) |
Jun 27, 2024 | 25.29 | 25.38 | 25.07 | 25.28 | 43,877 | +0.07(+0.28%) |
Jun 26, 2024 | 25.05 | 25.36 | 24.98 | 25.21 | 62,060 | +0.06(+0.24%) |
Jun 25, 2024 | 25.25 | 25.31 | 24.86 | 25.15 | 48,057 | -0.13(-0.51%) |
Jun 24, 2024 | 25.11 | 25.57 | 25.11 | 25.28 | 45,993 | +0.22(+0.88%) |
Jun 21, 2024 | 25.12 | 25.25 | 24.92 | 25.06 | 217,540 | +0.06(+0.24%) |
Jun 20, 2024 | 24.69 | 25.25 | 24.54 | 25.00 | 103,315 | +0.17(+0.68%) |
Jun 18, 2024 | 24.94 | 24.94 | 24.23 | 24.83 | 91,566 | -0.26(-1.04%) |
Jun 17, 2024 | 25.00 | 25.29 | 24.84 | 25.09 | 94,479 | +0.09(+0.36%) |
Jun 14, 2024 | 25.06 | 25.28 | 24.75 | 25.00 | 83,175 | -0.19(-0.75%) |
Jun 13, 2024 | 25.62 | 25.89 | 24.84 | 25.19 | 79,069 | -0.25(-0.98%) |
Jun 12, 2024 | 26.16 | 26.39 | 25.13 | 25.44 | 131,415 | -0.37(-1.43%) |
Jun 11, 2024 | 25.04 | 25.82 | 24.60 | 25.81 | 139,218 | +0.51(+2.02%) |
Jun 10, 2024 | 25.71 | 26.00 | 25.17 | 25.30 | 94,712 | -0.74(-2.84%) |
Jun 07, 2024 | 25.76 | 26.25 | 25.75 | 26.04 | 92,765 | +0.09(+0.35%) |
Jun 06, 2024 | 26.85 | 27.19 | 25.87 | 25.95 | 112,864 | -1.10(-4.07%) |
Jun 05, 2024 | 26.42 | 27.13 | 26.09 | 27.05 | 119,731 | +0.84(+3.20%) |
Jun 04, 2024 | 26.49 | 26.49 | 25.84 | 26.21 | 140,128 | -0.41(-1.54%) |
Jun 03, 2024 | 27.36 | 27.36 | 26.41 | 26.62 | 111,430 | -0.48(-1.77%) |
May 31, 2024 | 26.98 | 27.38 | 26.85 | 27.10 | 79,613 | +0.16(+0.59%) |
May 30, 2024 | 26.56 | 27.24 | 26.39 | 26.94 | 103,426 | +0.62(+2.36%) |
May 29, 2024 | 26.60 | 26.82 | 26.32 | 26.32 | 89,759 | -0.32(-1.20%) |
May 28, 2024 | 27.67 | 27.68 | 26.36 | 26.64 | 179,701 | -1.23(-4.41%) |
May 24, 2024 | 28.49 | 28.49 | 27.75 | 27.87 | 136,556 | -0.62(-2.18%) |
May 23, 2024 | 29.36 | 29.41 | 28.48 | 28.49 | 149,385 | -0.89(-3.03%) |
May 22, 2024 | 29.25 | 29.46 | 28.68 | 29.38 | 132,867 | +0.08(+0.27%) |
May 21, 2024 | 29.13 | 29.67 | 29.05 | 29.30 | 126,319 | +0.30(+1.03%) |
May 20, 2024 | 28.50 | 29.05 | 27.80 | 29.00 | 209,985 | +0.63(+2.22%) |
May 17, 2024 | 28.08 | 28.49 | 27.61 | 28.37 | 107,881 | +0.42(+1.50%) |
May 16, 2024 | 28.53 | 28.64 | 26.09 | 27.95 | 291,932 | -0.92(-3.19%) |
May 15, 2024 | 30.00 | 30.32 | 28.49 | 28.87 | 292,137 | -0.92(-3.09%) |
May 14, 2024 | 28.50 | 29.93 | 28.50 | 29.79 | 171,634 | +1.44(+5.08%) |
May 13, 2024 | 28.00 | 29.59 | 27.88 | 28.35 | 358,322 | +0.51(+1.83%) |
May 10, 2024 | 28.15 | 28.31 | 27.55 | 27.84 | 49,883 | -0.36(-1.28%) |
May 09, 2024 | 28.17 | 28.38 | 27.84 | 28.20 | 95,428 | +0.00(+0.00%) |
May 08, 2024 | 26.95 | 28.32 | 26.91 | 28.20 | 179,279 | +1.16(+4.29%) |
May 07, 2024 | 26.97 | 27.40 | 26.72 | 27.04 | 116,393 | +0.23(+0.86%) |
May 06, 2024 | 26.38 | 26.84 | 26.19 | 26.81 | 64,279 | +0.55(+2.09%) |
May 03, 2024 | 26.32 | 26.80 | 26.11 | 26.26 | 85,433 | +0.24(+0.92%) |
May 02, 2024 | 25.80 | 26.09 | 25.54 | 26.02 | 116,476 | +0.26(+1.01%) |