Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 25.13 | 25.32 | 24.26 | 24.38 | 509,269 | -0.82(-3.25%) |
Jul 29, 2024 | 25.84 | 26.42 | 25.11 | 25.20 | 365,378 | -0.42(-1.64%) |
Jul 26, 2024 | 25.97 | 26.23 | 24.88 | 25.62 | 650,470 | +0.40(+1.59%) |
Jul 25, 2024 | 25.32 | 26.16 | 24.63 | 25.22 | 644,843 | -0.29(-1.14%) |
Jul 24, 2024 | 27.09 | 27.28 | 25.46 | 25.51 | 436,045 | -1.81(-6.63%) |
Jul 23, 2024 | 26.93 | 27.62 | 26.72 | 27.32 | 385,357 | +0.20(+0.74%) |
Jul 22, 2024 | 26.22 | 27.14 | 26.01 | 27.12 | 353,318 | +1.30(+5.03%) |
Jul 19, 2024 | 26.40 | 26.50 | 25.73 | 25.82 | 303,716 | -0.52(-1.97%) |
Jul 18, 2024 | 26.95 | 27.22 | 26.02 | 26.34 | 368,289 | -0.37(-1.39%) |
Jul 17, 2024 | 27.26 | 27.87 | 26.61 | 26.71 | 461,268 | -1.28(-4.57%) |
Jul 16, 2024 | 27.16 | 28.05 | 27.13 | 27.99 | 378,130 | +1.08(+4.01%) |
Jul 15, 2024 | 26.68 | 27.47 | 26.39 | 26.91 | 455,903 | +0.38(+1.43%) |
Jul 12, 2024 | 26.39 | 27.05 | 26.08 | 26.53 | 342,007 | +0.44(+1.69%) |
Jul 11, 2024 | 26.39 | 26.39 | 25.84 | 26.09 | 333,710 | +0.29(+1.12%) |
Jul 10, 2024 | 25.56 | 25.83 | 25.41 | 25.80 | 268,731 | +0.46(+1.82%) |
Jul 09, 2024 | 25.87 | 25.92 | 25.27 | 25.34 | 427,557 | -0.56(-2.16%) |
Jul 08, 2024 | 25.87 | 26.15 | 25.74 | 25.90 | 409,840 | +0.42(+1.65%) |
Jul 05, 2024 | 25.24 | 25.58 | 24.91 | 25.48 | 408,553 | +0.31(+1.23%) |
Jul 03, 2024 | 25.47 | 25.64 | 24.96 | 25.17 | 192,040 | -0.02(-0.08%) |
Jul 02, 2024 | 24.43 | 25.32 | 24.43 | 25.19 | 470,994 | +0.71(+2.90%) |
Jul 01, 2024 | 24.73 | 24.96 | 24.36 | 24.48 | 632,647 | -0.19(-0.77%) |
Jun 28, 2024 | 25.00 | 25.64 | 24.61 | 24.67 | 2,710,081 | -0.11(-0.44%) |
Jun 27, 2024 | 24.77 | 24.94 | 24.46 | 24.78 | 284,987 | +0.10(+0.41%) |
Jun 26, 2024 | 24.43 | 24.87 | 24.43 | 24.68 | 352,146 | +0.04(+0.16%) |
Jun 25, 2024 | 24.51 | 24.72 | 24.21 | 24.64 | 335,132 | +0.17(+0.69%) |
Jun 24, 2024 | 24.85 | 24.93 | 24.44 | 24.47 | 362,916 | -0.47(-1.88%) |
Jun 21, 2024 | 24.40 | 25.02 | 24.15 | 24.94 | 1,331,371 | +0.48(+1.96%) |
Jun 20, 2024 | 24.64 | 24.89 | 24.30 | 24.46 | 338,226 | -0.47(-1.89%) |
Jun 18, 2024 | 25.17 | 25.38 | 24.88 | 24.93 | 361,336 | -0.21(-0.84%) |
Jun 17, 2024 | 24.59 | 25.16 | 24.16 | 25.14 | 548,157 | +0.55(+2.24%) |
Jun 14, 2024 | 24.94 | 24.99 | 24.48 | 24.59 | 548,762 | -0.72(-2.84%) |
Jun 13, 2024 | 24.90 | 26.12 | 24.76 | 25.31 | 523,202 | -1.25(-4.71%) |
Jun 12, 2024 | 26.98 | 27.29 | 26.34 | 26.56 | 370,708 | +0.58(+2.23%) |
Jun 11, 2024 | 25.86 | 26.08 | 25.44 | 25.98 | 278,593 | -0.10(-0.38%) |
Jun 10, 2024 | 25.28 | 26.22 | 25.28 | 26.08 | 386,564 | +0.35(+1.36%) |
Jun 07, 2024 | 25.51 | 25.94 | 25.39 | 25.73 | 355,989 | -0.18(-0.69%) |
Jun 06, 2024 | 26.28 | 26.31 | 25.58 | 25.91 | 489,657 | -0.57(-2.15%) |
Jun 05, 2024 | 26.87 | 26.91 | 26.19 | 26.48 | 696,621 | +0.09(+0.34%) |
Jun 04, 2024 | 26.74 | 26.80 | 26.23 | 26.39 | 585,745 | -0.52(-1.93%) |
Jun 03, 2024 | 27.82 | 27.82 | 26.71 | 26.91 | 432,793 | -0.44(-1.61%) |
May 31, 2024 | 27.13 | 27.49 | 26.21 | 27.35 | 553,886 | +0.24(+0.89%) |
May 30, 2024 | 26.86 | 27.71 | 26.73 | 27.11 | 402,571 | +0.39(+1.46%) |
May 29, 2024 | 27.07 | 27.39 | 26.68 | 26.72 | 741,190 | -0.57(-2.09%) |
May 28, 2024 | 26.91 | 27.35 | 26.28 | 27.29 | 702,659 | +0.91(+3.45%) |
May 24, 2024 | 26.14 | 26.78 | 26.01 | 26.38 | 467,969 | +0.64(+2.49%) |
May 23, 2024 | 26.31 | 27.35 | 25.54 | 25.74 | 856,816 | -0.58(-2.20%) |
May 22, 2024 | 23.63 | 26.67 | 23.55 | 26.32 | 1,767,178 | -1.94(-6.86%) |
May 21, 2024 | 28.61 | 28.66 | 28.05 | 28.26 | 360,123 | -0.67(-2.32%) |
May 20, 2024 | 28.64 | 29.51 | 28.64 | 28.93 | 274,492 | +0.29(+1.01%) |
May 17, 2024 | 28.90 | 28.90 | 28.35 | 28.64 | 276,563 | +0.03(+0.10%) |
May 16, 2024 | 29.26 | 29.29 | 28.59 | 28.61 | 294,250 | -0.71(-2.42%) |
May 15, 2024 | 29.50 | 29.59 | 28.98 | 29.32 | 214,849 | +0.22(+0.76%) |
May 14, 2024 | 29.13 | 29.29 | 28.77 | 29.10 | 214,881 | +0.10(+0.34%) |
May 13, 2024 | 29.14 | 29.38 | 28.93 | 29.00 | 172,527 | +0.08(+0.28%) |
May 10, 2024 | 29.51 | 29.78 | 28.85 | 28.92 | 204,750 | -0.41(-1.40%) |
May 09, 2024 | 29.50 | 29.52 | 29.05 | 29.33 | 228,098 | -0.05(-0.17%) |
May 08, 2024 | 28.54 | 29.38 | 28.54 | 29.38 | 242,698 | +0.36(+1.24%) |
May 07, 2024 | 29.12 | 29.64 | 28.98 | 29.02 | 294,360 | -0.01(-0.03%) |
May 06, 2024 | 28.94 | 29.40 | 28.89 | 29.03 | 252,520 | +0.25(+0.87%) |
May 03, 2024 | 29.00 | 29.13 | 28.54 | 28.78 | 350,378 | +0.64(+2.27%) |
May 02, 2024 | 27.37 | 28.23 | 27.08 | 28.14 | 317,300 | +1.23(+4.57%) |