Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 28.86 | 28.86 | 27.74 | 27.76 | 54,301 | -0.88(-3.07%) |
Jul 18, 2024 | 30.17 | 30.79 | 28.29 | 28.64 | 165,607 | -1.84(-6.04%) |
Jul 17, 2024 | 28.79 | 30.85 | 28.79 | 30.48 | 114,025 | +1.16(+3.96%) |
Jul 16, 2024 | 27.60 | 29.50 | 27.52 | 29.32 | 299,986 | +2.22(+8.19%) |
Jul 15, 2024 | 27.45 | 27.97 | 27.05 | 27.10 | 73,128 | +0.05(+0.18%) |
Jul 12, 2024 | 27.88 | 28.33 | 27.03 | 27.05 | 73,266 | -0.24(-0.88%) |
Jul 11, 2024 | 26.14 | 27.74 | 26.12 | 27.29 | 104,368 | +2.13(+8.47%) |
Jul 10, 2024 | 23.55 | 25.31 | 23.55 | 25.16 | 80,594 | +1.68(+7.16%) |
Jul 09, 2024 | 25.55 | 25.55 | 23.45 | 23.48 | 98,108 | -2.17(-8.46%) |
Jul 08, 2024 | 26.07 | 26.48 | 25.55 | 25.65 | 127,384 | -0.12(-0.47%) |
Jul 05, 2024 | 26.00 | 26.11 | 25.50 | 25.77 | 62,173 | -0.44(-1.68%) |
Jul 03, 2024 | 26.89 | 26.89 | 26.16 | 26.21 | 29,607 | -0.51(-1.91%) |
Jul 02, 2024 | 26.47 | 27.00 | 26.47 | 26.72 | 85,240 | +0.40(+1.52%) |
Jul 01, 2024 | 27.47 | 27.50 | 26.16 | 26.32 | 58,687 | -1.25(-4.53%) |
Jun 28, 2024 | 27.61 | 27.89 | 27.27 | 27.57 | 187,373 | +0.40(+1.47%) |
Jun 27, 2024 | 28.00 | 28.00 | 26.70 | 27.17 | 81,862 | -0.86(-3.07%) |
Jun 26, 2024 | 27.43 | 28.18 | 27.43 | 28.03 | 64,204 | +0.44(+1.59%) |
Jun 25, 2024 | 27.90 | 27.90 | 27.27 | 27.59 | 74,477 | -0.23(-0.83%) |
Jun 24, 2024 | 27.17 | 27.95 | 27.10 | 27.82 | 51,015 | +0.52(+1.90%) |
Jun 21, 2024 | 27.14 | 27.83 | 27.14 | 27.30 | 95,574 | +0.06(+0.22%) |
Jun 20, 2024 | 26.68 | 27.46 | 26.29 | 27.24 | 49,027 | +0.33(+1.23%) |
Jun 18, 2024 | 26.73 | 27.10 | 26.51 | 26.91 | 55,346 | +0.28(+1.05%) |
Jun 17, 2024 | 26.42 | 26.88 | 25.89 | 26.63 | 49,208 | +0.17(+0.64%) |
Jun 14, 2024 | 26.60 | 26.65 | 26.00 | 26.46 | 51,778 | -0.73(-2.68%) |
Jun 13, 2024 | 28.42 | 28.65 | 27.16 | 27.19 | 32,593 | -1.33(-4.66%) |
Jun 12, 2024 | 28.92 | 29.84 | 28.25 | 28.52 | 56,511 | +0.65(+2.33%) |
Jun 11, 2024 | 29.06 | 29.06 | 27.77 | 27.87 | 80,041 | -1.47(-5.01%) |
Jun 10, 2024 | 29.12 | 29.41 | 28.84 | 29.34 | 75,950 | +0.05(+0.17%) |
Jun 07, 2024 | 29.57 | 30.30 | 29.05 | 29.29 | 107,307 | -0.60(-2.01%) |
Jun 06, 2024 | 31.24 | 31.27 | 29.70 | 29.89 | 93,001 | -1.29(-4.14%) |
Jun 05, 2024 | 29.91 | 31.36 | 29.25 | 31.18 | 121,223 | +1.54(+5.20%) |
Jun 04, 2024 | 30.00 | 30.44 | 29.24 | 29.64 | 134,688 | -0.65(-2.15%) |
Jun 03, 2024 | 24.50 | 30.29 | 24.44 | 30.29 | 422,331 | +4.45(+17.22%) |
May 31, 2024 | 25.65 | 26.23 | 25.04 | 25.84 | 46,708 | +0.51(+2.01%) |
May 30, 2024 | 24.58 | 25.62 | 24.58 | 25.33 | 66,908 | +0.81(+3.30%) |
May 29, 2024 | 25.28 | 25.46 | 24.50 | 24.52 | 47,402 | -1.34(-5.18%) |
May 28, 2024 | 25.99 | 26.35 | 25.66 | 25.86 | 64,622 | +0.17(+0.66%) |
May 24, 2024 | 24.94 | 25.80 | 24.82 | 25.69 | 53,922 | +1.08(+4.39%) |
May 23, 2024 | 24.45 | 24.63 | 23.96 | 24.61 | 107,062 | +0.16(+0.65%) |
May 22, 2024 | 24.79 | 25.38 | 24.23 | 24.45 | 52,616 | -0.70(-2.78%) |
May 21, 2024 | 24.74 | 25.30 | 24.55 | 25.15 | 50,533 | -0.48(-1.87%) |
May 20, 2024 | 25.98 | 26.19 | 25.46 | 25.63 | 45,864 | -0.43(-1.65%) |
May 17, 2024 | 25.84 | 26.09 | 25.54 | 26.06 | 39,075 | +0.18(+0.70%) |
May 16, 2024 | 25.99 | 26.32 | 25.63 | 25.88 | 71,241 | -0.03(-0.12%) |
May 15, 2024 | 26.75 | 26.75 | 25.84 | 25.91 | 59,954 | -0.69(-2.59%) |
May 14, 2024 | 25.50 | 26.99 | 25.50 | 26.60 | 93,740 | +1.13(+4.44%) |
May 13, 2024 | 24.64 | 25.86 | 24.64 | 25.47 | 70,366 | +1.15(+4.73%) |
May 10, 2024 | 24.37 | 24.37 | 23.77 | 24.32 | 48,008 | -0.06(-0.25%) |
May 09, 2024 | 23.65 | 24.53 | 23.48 | 24.38 | 86,035 | +1.13(+4.86%) |
May 08, 2024 | 22.12 | 23.36 | 22.12 | 23.25 | 74,060 | +0.68(+3.01%) |
May 07, 2024 | 23.21 | 23.43 | 22.52 | 22.57 | 69,406 | -0.69(-2.97%) |
May 06, 2024 | 22.91 | 23.35 | 22.48 | 23.26 | 110,025 | +0.58(+2.56%) |
May 03, 2024 | 23.49 | 23.71 | 22.59 | 22.68 | 81,576 | -0.31(-1.35%) |
May 02, 2024 | 21.34 | 23.89 | 21.31 | 22.99 | 190,031 | +2.84(+14.09%) |