Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 25.15 | 25.29 | 24.52 | 24.76 | 977,842 | -0.52(-2.06%) |
Jul 17, 2024 | 25.25 | 26.18 | 25.11 | 25.28 | 1,109,598 | +0.03(+0.12%) |
Jul 16, 2024 | 24.72 | 25.26 | 24.42 | 25.25 | 1,283,324 | +0.44(+1.77%) |
Jul 15, 2024 | 24.71 | 24.95 | 24.50 | 24.81 | 1,147,322 | +0.20(+0.81%) |
Jul 12, 2024 | 24.93 | 24.93 | 24.34 | 24.61 | 744,883 | -0.05(-0.20%) |
Jul 11, 2024 | 24.25 | 24.72 | 23.93 | 24.66 | 949,278 | +0.51(+2.11%) |
Jul 10, 2024 | 24.45 | 24.57 | 23.93 | 24.15 | 1,298,138 | -0.37(-1.51%) |
Jul 09, 2024 | 25.00 | 25.19 | 24.48 | 24.52 | 892,351 | -0.68(-2.70%) |
Jul 08, 2024 | 25.40 | 25.80 | 25.18 | 25.20 | 850,233 | -0.23(-0.90%) |
Jul 05, 2024 | 26.47 | 26.47 | 25.42 | 25.43 | 761,459 | -1.15(-4.33%) |
Jul 03, 2024 | 26.18 | 26.66 | 25.99 | 26.58 | 503,160 | +0.37(+1.41%) |
Jul 02, 2024 | 26.47 | 26.99 | 26.20 | 26.21 | 882,950 | -0.14(-0.53%) |
Jul 01, 2024 | 26.78 | 26.94 | 26.27 | 26.35 | 1,164,422 | -0.42(-1.57%) |
Jun 28, 2024 | 26.93 | 26.99 | 26.41 | 26.77 | 1,623,154 | +0.12(+0.45%) |
Jun 27, 2024 | 26.93 | 27.13 | 26.49 | 26.65 | 546,793 | -0.13(-0.49%) |
Jun 26, 2024 | 26.78 | 26.89 | 26.42 | 26.78 | 666,891 | +0.08(+0.30%) |
Jun 25, 2024 | 26.62 | 26.77 | 26.23 | 26.70 | 614,387 | -0.01(-0.04%) |
Jun 24, 2024 | 26.86 | 27.42 | 26.65 | 26.71 | 993,439 | -0.12(-0.45%) |
Jun 21, 2024 | 27.05 | 27.11 | 26.46 | 26.83 | 3,657,929 | -0.12(-0.45%) |
Jun 20, 2024 | 26.93 | 27.71 | 26.77 | 26.95 | 1,019,036 | +0.06(+0.22%) |
Jun 18, 2024 | 27.13 | 27.42 | 26.63 | 26.89 | 904,080 | -0.16(-0.59%) |
Jun 17, 2024 | 26.61 | 27.08 | 26.26 | 27.05 | 936,405 | +0.38(+1.42%) |
Jun 14, 2024 | 27.03 | 27.17 | 26.62 | 26.67 | 614,062 | -0.54(-1.98%) |
Jun 13, 2024 | 27.03 | 27.34 | 26.73 | 27.21 | 568,330 | +0.34(+1.27%) |
Jun 12, 2024 | 27.85 | 28.00 | 26.77 | 26.87 | 1,290,644 | -0.63(-2.29%) |
Jun 11, 2024 | 26.86 | 27.56 | 26.57 | 27.50 | 1,063,557 | +0.45(+1.66%) |
Jun 10, 2024 | 26.81 | 27.24 | 26.64 | 27.05 | 834,962 | +0.07(+0.26%) |
Jun 07, 2024 | 26.61 | 27.20 | 26.16 | 26.98 | 933,229 | +0.20(+0.75%) |
Jun 06, 2024 | 26.63 | 26.86 | 26.33 | 26.78 | 831,984 | +0.13(+0.49%) |
Jun 05, 2024 | 27.22 | 27.22 | 26.50 | 26.65 | 836,115 | -0.41(-1.52%) |
Jun 04, 2024 | 26.83 | 27.32 | 26.51 | 27.06 | 1,015,002 | -0.06(-0.22%) |
Jun 03, 2024 | 27.81 | 27.83 | 26.96 | 27.12 | 1,205,511 | -0.74(-2.66%) |
May 31, 2024 | 27.65 | 27.96 | 27.53 | 27.86 | 2,057,094 | +0.39(+1.42%) |
May 30, 2024 | 28.22 | 28.61 | 27.43 | 27.47 | 1,134,831 | -0.87(-3.07%) |
May 29, 2024 | 29.51 | 29.56 | 28.31 | 28.34 | 905,052 | -1.32(-4.45%) |
May 28, 2024 | 29.89 | 30.17 | 29.56 | 29.66 | 909,209 | -0.12(-0.40%) |
May 24, 2024 | 29.99 | 30.28 | 29.68 | 29.78 | 619,403 | +0.07(+0.24%) |
May 23, 2024 | 29.96 | 30.14 | 29.59 | 29.71 | 816,198 | -0.02(-0.07%) |
May 22, 2024 | 29.71 | 30.44 | 29.40 | 29.73 | 804,055 | -0.16(-0.54%) |
May 21, 2024 | 29.34 | 29.93 | 29.34 | 29.89 | 632,276 | +0.42(+1.43%) |
May 20, 2024 | 29.60 | 29.80 | 29.26 | 29.47 | 782,145 | -0.13(-0.44%) |
May 17, 2024 | 29.35 | 29.82 | 29.30 | 29.60 | 874,207 | +0.36(+1.23%) |
May 16, 2024 | 28.75 | 29.30 | 28.73 | 29.24 | 912,903 | +0.34(+1.18%) |
May 15, 2024 | 28.81 | 29.03 | 28.05 | 28.90 | 1,033,742 | +0.01(+0.03%) |
May 14, 2024 | 28.44 | 28.97 | 28.30 | 28.89 | 1,083,853 | +0.34(+1.19%) |
May 13, 2024 | 28.98 | 29.11 | 28.51 | 28.55 | 840,292 | -0.30(-1.04%) |
May 10, 2024 | 29.41 | 29.59 | 28.66 | 28.85 | 1,170,016 | -0.44(-1.50%) |
May 09, 2024 | 28.99 | 29.38 | 28.75 | 29.29 | 968,390 | +0.39(+1.36%) |
May 08, 2024 | 28.66 | 29.37 | 28.51 | 28.90 | 1,329,413 | +0.16(+0.55%) |
May 07, 2024 | 29.03 | 29.38 | 28.66 | 28.74 | 1,204,991 | -0.37(-1.28%) |
May 06, 2024 | 29.39 | 29.61 | 29.06 | 29.11 | 929,981 | +0.12(+0.41%) |
May 03, 2024 | 29.11 | 29.39 | 28.30 | 29.00 | 1,397,517 | +0.06(+0.20%) |
May 02, 2024 | 29.01 | 29.33 | 28.51 | 28.94 | 1,355,729 | +0.06(+0.20%) |