Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 25.83 | 25.83 | 24.96 | 25.28 | 329,608 | -0.54(-2.09%) |
Jul 18, 2024 | 25.69 | 26.29 | 25.53 | 25.82 | 211,778 | +0.14(+0.55%) |
Jul 17, 2024 | 26.11 | 26.14 | 25.50 | 25.68 | 177,289 | -0.45(-1.72%) |
Jul 16, 2024 | 25.83 | 26.15 | 25.66 | 26.13 | 299,883 | +0.49(+1.91%) |
Jul 15, 2024 | 25.73 | 26.01 | 25.54 | 25.64 | 168,352 | +0.12(+0.47%) |
Jul 12, 2024 | 25.67 | 25.73 | 25.33 | 25.52 | 209,150 | +0.19(+0.75%) |
Jul 11, 2024 | 24.56 | 25.49 | 24.56 | 25.33 | 170,644 | +0.96(+3.94%) |
Jul 10, 2024 | 24.14 | 24.41 | 24.05 | 24.37 | 141,688 | +0.43(+1.80%) |
Jul 09, 2024 | 24.73 | 24.81 | 23.92 | 23.94 | 162,432 | -0.78(-3.16%) |
Jul 08, 2024 | 24.68 | 25.04 | 24.58 | 24.72 | 190,782 | +0.26(+1.06%) |
Jul 05, 2024 | 24.96 | 25.02 | 24.34 | 24.46 | 205,347 | -0.59(-2.36%) |
Jul 03, 2024 | 24.92 | 25.36 | 24.92 | 25.05 | 89,694 | +0.13(+0.52%) |
Jul 02, 2024 | 25.09 | 25.16 | 24.83 | 24.92 | 208,053 | -0.27(-1.07%) |
Jul 01, 2024 | 25.40 | 25.58 | 25.04 | 25.19 | 200,388 | -0.08(-0.32%) |
Jun 28, 2024 | 25.38 | 25.62 | 25.12 | 25.27 | 379,576 | -0.07(-0.28%) |
Jun 27, 2024 | 25.35 | 25.50 | 25.09 | 25.34 | 127,377 | +0.11(+0.44%) |
Jun 26, 2024 | 25.20 | 25.65 | 25.03 | 25.23 | 149,940 | -0.02(-0.08%) |
Jun 25, 2024 | 25.42 | 25.54 | 25.08 | 25.25 | 156,747 | -0.34(-1.32%) |
Jun 24, 2024 | 25.60 | 25.65 | 25.25 | 25.59 | 191,529 | +0.12(+0.47%) |
Jun 21, 2024 | 24.83 | 25.48 | 24.79 | 25.47 | 247,919 | +0.60(+2.39%) |
Jun 20, 2024 | 25.33 | 25.54 | 24.83 | 24.87 | 122,326 | -0.39(-1.53%) |
Jun 18, 2024 | 25.28 | 25.38 | 25.07 | 25.26 | 135,073 | -0.02(-0.08%) |
Jun 17, 2024 | 25.02 | 25.28 | 24.83 | 25.28 | 220,650 | +0.25(+0.99%) |
Jun 14, 2024 | 25.37 | 25.38 | 24.88 | 25.03 | 162,580 | -0.38(-1.48%) |
Jun 13, 2024 | 25.92 | 26.06 | 25.29 | 25.41 | 192,432 | -0.49(-1.88%) |
Jun 12, 2024 | 26.18 | 26.44 | 25.65 | 25.89 | 192,597 | -0.04(-0.15%) |
Jun 11, 2024 | 26.52 | 26.52 | 25.80 | 25.93 | 177,226 | -0.56(-2.10%) |
Jun 10, 2024 | 25.86 | 26.80 | 25.63 | 26.49 | 297,653 | +0.53(+2.03%) |
Jun 07, 2024 | 26.61 | 26.63 | 25.86 | 25.96 | 261,691 | -0.67(-2.53%) |
Jun 06, 2024 | 27.07 | 27.15 | 26.60 | 26.64 | 163,587 | -0.43(-1.58%) |
Jun 05, 2024 | 26.79 | 27.40 | 26.34 | 27.07 | 225,725 | +0.36(+1.34%) |
Jun 04, 2024 | 27.55 | 27.85 | 26.67 | 26.71 | 225,783 | -0.84(-3.06%) |
Jun 03, 2024 | 27.27 | 28.07 | 27.12 | 27.55 | 269,593 | +0.69(+2.59%) |
May 31, 2024 | 27.29 | 27.32 | 26.56 | 26.86 | 540,865 | -0.48(-1.74%) |
May 30, 2024 | 27.77 | 28.40 | 27.11 | 27.33 | 1,034,951 | -4.41(-13.91%) |
May 29, 2024 | 31.83 | 32.21 | 31.61 | 31.75 | 275,347 | -0.23(-0.71%) |
May 28, 2024 | 30.43 | 32.08 | 30.00 | 31.98 | 362,351 | +1.88(+6.23%) |
May 24, 2024 | 29.35 | 30.12 | 29.26 | 30.10 | 131,355 | +0.94(+3.23%) |
May 23, 2024 | 29.16 | 29.49 | 28.78 | 29.16 | 195,788 | -0.01(-0.03%) |
May 22, 2024 | 29.37 | 29.53 | 28.84 | 29.17 | 207,384 | -0.18(-0.61%) |
May 21, 2024 | 29.22 | 29.47 | 28.83 | 29.35 | 131,406 | -0.06(-0.20%) |
May 20, 2024 | 29.79 | 30.24 | 29.31 | 29.41 | 108,903 | -0.48(-1.59%) |
May 17, 2024 | 29.74 | 30.52 | 29.57 | 29.88 | 188,453 | +0.17(+0.57%) |
May 16, 2024 | 30.20 | 30.40 | 29.69 | 29.71 | 151,388 | -0.36(-1.19%) |
May 15, 2024 | 29.88 | 30.15 | 29.44 | 30.07 | 186,163 | +0.37(+1.24%) |
May 14, 2024 | 29.25 | 29.71 | 29.21 | 29.70 | 186,010 | +0.87(+3.03%) |
May 13, 2024 | 28.44 | 29.11 | 28.44 | 28.83 | 125,524 | +0.59(+2.07%) |
May 10, 2024 | 29.32 | 29.37 | 28.19 | 28.25 | 82,936 | -0.89(-3.06%) |
May 09, 2024 | 28.39 | 29.15 | 28.39 | 29.14 | 114,761 | +0.74(+2.62%) |
May 08, 2024 | 28.11 | 28.45 | 27.83 | 28.39 | 115,292 | +0.14(+0.49%) |
May 07, 2024 | 28.70 | 28.78 | 28.04 | 28.26 | 186,537 | -0.29(-1.01%) |
May 06, 2024 | 29.87 | 30.00 | 28.48 | 28.54 | 212,559 | -1.17(-3.94%) |
May 03, 2024 | 30.00 | 30.50 | 29.54 | 29.71 | 153,646 | -0.12(-0.40%) |
May 02, 2024 | 29.73 | 30.36 | 29.26 | 29.83 | 240,307 | +0.41(+1.38%) |