Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 31.04 | 31.69 | 30.90 | 30.97 | 86,727 | -0.05(-0.16%) |
Jul 18, 2024 | 32.13 | 32.74 | 30.92 | 31.02 | 115,554 | -1.37(-4.23%) |
Jul 17, 2024 | 30.56 | 32.64 | 30.41 | 32.39 | 212,582 | +1.25(+4.01%) |
Jul 16, 2024 | 29.68 | 31.23 | 29.66 | 31.14 | 141,891 | +1.64(+5.56%) |
Jul 15, 2024 | 29.03 | 29.78 | 28.80 | 29.50 | 98,307 | +0.97(+3.40%) |
Jul 12, 2024 | 28.68 | 29.11 | 28.24 | 28.53 | 153,518 | +0.32(+1.13%) |
Jul 11, 2024 | 27.25 | 28.72 | 26.99 | 28.21 | 330,678 | +1.73(+6.53%) |
Jul 10, 2024 | 26.43 | 26.62 | 26.20 | 26.48 | 200,426 | +0.10(+0.38%) |
Jul 09, 2024 | 25.96 | 26.38 | 25.84 | 26.38 | 139,645 | +0.39(+1.50%) |
Jul 08, 2024 | 26.06 | 26.33 | 25.91 | 25.99 | 126,617 | +0.16(+0.62%) |
Jul 05, 2024 | 26.36 | 26.37 | 25.79 | 25.83 | 79,851 | -0.57(-2.16%) |
Jul 03, 2024 | 26.99 | 27.05 | 26.39 | 26.40 | 72,935 | -0.61(-2.26%) |
Jul 02, 2024 | 26.47 | 27.05 | 26.39 | 27.01 | 83,659 | +0.62(+2.35%) |
Jul 01, 2024 | 26.93 | 26.98 | 26.21 | 26.39 | 95,753 | -1.02(-3.72%) |
Jun 28, 2024 | 26.74 | 27.50 | 26.60 | 27.41 | 304,203 | +0.90(+3.39%) |
Jun 27, 2024 | 26.00 | 26.57 | 26.00 | 26.51 | 83,254 | +0.58(+2.24%) |
Jun 26, 2024 | 25.57 | 26.11 | 25.54 | 25.93 | 97,453 | +0.25(+0.97%) |
Jun 25, 2024 | 25.77 | 26.01 | 25.67 | 25.68 | 69,906 | -0.18(-0.70%) |
Jun 24, 2024 | 25.78 | 26.25 | 25.78 | 25.86 | 84,212 | +0.30(+1.17%) |
Jun 21, 2024 | 25.82 | 25.99 | 25.54 | 25.56 | 193,157 | -0.20(-0.78%) |
Jun 20, 2024 | 25.59 | 26.19 | 25.55 | 25.76 | 49,426 | -0.03(-0.12%) |
Jun 18, 2024 | 25.65 | 26.05 | 25.65 | 25.79 | 59,210 | +0.14(+0.55%) |
Jun 17, 2024 | 25.20 | 25.69 | 24.91 | 25.65 | 71,267 | +0.39(+1.54%) |
Jun 14, 2024 | 25.25 | 25.41 | 25.04 | 25.26 | 50,278 | -0.37(-1.44%) |
Jun 13, 2024 | 25.99 | 25.99 | 25.37 | 25.63 | 56,343 | -0.34(-1.31%) |
Jun 12, 2024 | 25.75 | 26.55 | 25.61 | 25.97 | 114,470 | +0.97(+3.88%) |
Jun 11, 2024 | 25.11 | 25.30 | 24.70 | 25.00 | 98,142 | -0.15(-0.60%) |
Jun 10, 2024 | 25.61 | 25.75 | 25.05 | 25.15 | 141,345 | -0.78(-3.01%) |
Jun 07, 2024 | 25.64 | 26.10 | 25.60 | 25.93 | 75,936 | +0.03(+0.12%) |
Jun 06, 2024 | 25.68 | 25.95 | 25.46 | 25.90 | 82,328 | +0.10(+0.39%) |
Jun 05, 2024 | 25.61 | 25.80 | 25.33 | 25.80 | 75,900 | +0.33(+1.30%) |
Jun 04, 2024 | 25.45 | 25.83 | 25.42 | 25.47 | 80,627 | -0.21(-0.82%) |
Jun 03, 2024 | 26.46 | 26.46 | 25.67 | 25.68 | 83,266 | -0.57(-2.17%) |
May 31, 2024 | 26.21 | 26.44 | 26.09 | 26.25 | 63,341 | +0.20(+0.77%) |
May 30, 2024 | 25.94 | 26.16 | 25.69 | 26.05 | 49,948 | +0.55(+2.16%) |
May 29, 2024 | 25.59 | 25.62 | 25.26 | 25.50 | 70,479 | -0.54(-2.07%) |
May 28, 2024 | 26.25 | 26.62 | 25.98 | 26.04 | 52,350 | -0.19(-0.72%) |
May 24, 2024 | 26.29 | 26.45 | 26.01 | 26.23 | 41,778 | +0.08(+0.31%) |
May 23, 2024 | 27.06 | 27.51 | 26.12 | 26.15 | 67,050 | -0.89(-3.29%) |
May 22, 2024 | 27.24 | 27.36 | 26.91 | 27.04 | 81,074 | -0.20(-0.73%) |
May 21, 2024 | 27.22 | 27.50 | 27.15 | 27.24 | 53,751 | -0.09(-0.33%) |
May 20, 2024 | 27.70 | 27.99 | 27.33 | 27.33 | 48,455 | -0.44(-1.58%) |
May 17, 2024 | 27.76 | 27.85 | 27.62 | 27.77 | 56,190 | +0.23(+0.84%) |
May 16, 2024 | 27.31 | 27.70 | 27.16 | 27.54 | 62,595 | +0.19(+0.69%) |
May 15, 2024 | 27.50 | 27.65 | 27.12 | 27.35 | 65,850 | +0.10(+0.37%) |
May 14, 2024 | 27.17 | 27.33 | 26.99 | 27.25 | 56,075 | +0.47(+1.76%) |
May 13, 2024 | 26.95 | 27.14 | 26.76 | 26.78 | 57,197 | -0.03(-0.11%) |
May 10, 2024 | 27.08 | 27.10 | 26.68 | 26.81 | 64,327 | -0.24(-0.89%) |
May 09, 2024 | 26.70 | 27.07 | 26.48 | 27.05 | 75,986 | +0.32(+1.20%) |
May 08, 2024 | 26.01 | 26.73 | 25.96 | 26.73 | 54,899 | +0.55(+2.10%) |
May 07, 2024 | 26.60 | 26.75 | 26.15 | 26.18 | 55,150 | -0.37(-1.39%) |
May 06, 2024 | 26.61 | 26.94 | 26.49 | 26.55 | 80,269 | +0.01(+0.04%) |
May 03, 2024 | 26.91 | 27.00 | 26.42 | 26.54 | 68,190 | +0.16(+0.61%) |
May 02, 2024 | 26.49 | 26.71 | 26.27 | 26.38 | 77,718 | +0.18(+0.69%) |