Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 29.19 | 29.74 | 28.77 | 28.77 | 123,194 | -0.37(-1.27%) |
Jul 24, 2024 | 29.51 | 30.14 | 29.13 | 29.14 | 147,189 | -0.32(-1.09%) |
Jul 23, 2024 | 29.69 | 30.84 | 28.89 | 29.46 | 195,663 | -1.24(-4.04%) |
Jul 22, 2024 | 30.39 | 30.75 | 30.12 | 30.70 | 83,612 | +0.32(+1.05%) |
Jul 19, 2024 | 30.41 | 30.48 | 30.08 | 30.38 | 107,668 | +0.04(+0.13%) |
Jul 18, 2024 | 30.63 | 31.15 | 30.17 | 30.34 | 100,383 | -0.50(-1.62%) |
Jul 17, 2024 | 30.06 | 31.13 | 29.98 | 30.84 | 153,512 | +0.65(+2.15%) |
Jul 16, 2024 | 29.02 | 30.24 | 29.02 | 30.19 | 130,278 | +1.45(+5.05%) |
Jul 15, 2024 | 28.72 | 28.99 | 28.63 | 28.74 | 117,731 | +0.08(+0.28%) |
Jul 12, 2024 | 28.40 | 28.90 | 28.36 | 28.66 | 104,128 | +0.27(+0.95%) |
Jul 11, 2024 | 28.34 | 28.46 | 27.98 | 28.39 | 155,351 | +0.51(+1.83%) |
Jul 10, 2024 | 27.67 | 27.94 | 27.55 | 27.88 | 68,633 | +0.23(+0.83%) |
Jul 09, 2024 | 27.87 | 28.03 | 27.48 | 27.65 | 155,523 | -0.14(-0.50%) |
Jul 08, 2024 | 27.36 | 27.83 | 27.32 | 27.79 | 108,591 | +0.60(+2.21%) |
Jul 05, 2024 | 27.46 | 27.46 | 27.11 | 27.19 | 64,413 | -0.41(-1.49%) |
Jul 03, 2024 | 27.58 | 27.85 | 27.45 | 27.60 | 32,903 | -0.15(-0.54%) |
Jul 02, 2024 | 27.70 | 27.80 | 27.39 | 27.75 | 91,216 | +0.18(+0.65%) |
Jul 01, 2024 | 27.87 | 28.00 | 27.50 | 27.57 | 92,702 | -0.33(-1.18%) |
Jun 28, 2024 | 27.95 | 28.08 | 27.51 | 27.90 | 444,945 | +0.05(+0.18%) |
Jun 27, 2024 | 27.92 | 27.94 | 27.61 | 27.85 | 88,390 | +0.03(+0.11%) |
Jun 26, 2024 | 27.96 | 28.19 | 27.71 | 27.82 | 120,782 | -0.27(-0.96%) |
Jun 25, 2024 | 27.89 | 28.10 | 27.82 | 28.09 | 116,445 | +0.10(+0.36%) |
Jun 24, 2024 | 27.81 | 28.11 | 27.74 | 27.99 | 73,730 | +0.29(+1.05%) |
Jun 21, 2024 | 27.66 | 27.90 | 27.50 | 27.70 | 325,160 | +0.12(+0.44%) |
Jun 20, 2024 | 27.46 | 27.62 | 27.45 | 27.58 | 79,340 | -0.02(-0.07%) |
Jun 18, 2024 | 27.64 | 27.77 | 27.54 | 27.60 | 67,630 | -0.10(-0.36%) |
Jun 17, 2024 | 27.69 | 27.81 | 27.43 | 27.70 | 77,718 | +0.01(+0.04%) |
Jun 14, 2024 | 27.63 | 27.70 | 27.34 | 27.69 | 85,249 | -0.01(-0.04%) |
Jun 13, 2024 | 28.05 | 28.27 | 27.53 | 27.70 | 95,264 | -0.43(-1.53%) |
Jun 12, 2024 | 28.17 | 28.39 | 28.01 | 28.13 | 83,755 | +0.15(+0.54%) |
Jun 11, 2024 | 27.78 | 28.05 | 27.62 | 27.98 | 78,961 | +0.06(+0.21%) |
Jun 10, 2024 | 27.52 | 27.95 | 27.25 | 27.92 | 79,678 | +0.17(+0.61%) |
Jun 07, 2024 | 27.89 | 28.12 | 27.66 | 27.75 | 110,834 | -0.38(-1.35%) |
Jun 06, 2024 | 27.37 | 28.18 | 27.37 | 28.13 | 111,594 | +0.48(+1.74%) |
Jun 05, 2024 | 27.49 | 27.65 | 27.23 | 27.65 | 74,549 | +0.18(+0.66%) |
Jun 04, 2024 | 27.33 | 27.59 | 27.24 | 27.47 | 71,800 | +0.00(+0.00%) |
Jun 03, 2024 | 27.48 | 27.60 | 27.25 | 27.47 | 85,277 | +0.18(+0.66%) |
May 31, 2024 | 27.17 | 27.33 | 27.10 | 27.29 | 83,786 | +0.12(+0.44%) |
May 30, 2024 | 27.02 | 27.25 | 26.97 | 27.17 | 77,014 | +0.14(+0.52%) |
May 29, 2024 | 26.97 | 27.31 | 26.94 | 27.03 | 67,561 | -0.08(-0.30%) |
May 28, 2024 | 27.08 | 27.19 | 26.91 | 27.11 | 102,068 | +0.03(+0.11%) |
May 24, 2024 | 27.05 | 27.29 | 26.89 | 27.08 | 76,340 | +0.09(+0.33%) |
May 23, 2024 | 27.34 | 27.34 | 26.60 | 26.99 | 80,359 | -0.29(-1.06%) |
May 22, 2024 | 27.38 | 27.41 | 27.03 | 27.28 | 90,295 | -0.14(-0.51%) |
May 21, 2024 | 27.42 | 27.52 | 27.31 | 27.42 | 46,167 | -0.08(-0.29%) |
May 20, 2024 | 27.46 | 27.84 | 27.31 | 27.50 | 75,840 | +0.11(+0.40%) |
May 17, 2024 | 27.42 | 27.42 | 27.10 | 27.39 | 67,517 | +0.06(+0.22%) |
May 16, 2024 | 27.20 | 27.38 | 27.15 | 27.33 | 56,279 | +0.07(+0.26%) |
May 15, 2024 | 27.47 | 27.63 | 27.15 | 27.26 | 92,295 | +0.00(+0.00%) |
May 14, 2024 | 27.19 | 27.77 | 26.94 | 27.26 | 245,588 | +0.34(+1.26%) |
May 13, 2024 | 26.97 | 27.20 | 26.83 | 26.92 | 82,532 | +0.15(+0.56%) |
May 10, 2024 | 27.02 | 27.13 | 26.58 | 26.77 | 156,771 | -0.38(-1.40%) |
May 09, 2024 | 27.14 | 27.15 | 26.79 | 27.15 | 130,068 | +0.02(+0.07%) |
May 08, 2024 | 26.75 | 27.13 | 26.73 | 27.13 | 266,885 | +0.19(+0.71%) |
May 07, 2024 | 26.84 | 27.20 | 26.84 | 26.94 | 101,751 | +0.13(+0.48%) |
May 06, 2024 | 27.03 | 27.14 | 26.81 | 26.81 | 82,363 | -0.22(-0.81%) |
May 03, 2024 | 27.07 | 27.20 | 26.67 | 27.03 | 104,738 | +0.05(+0.18%) |
May 02, 2024 | 26.17 | 27.03 | 25.97 | 26.98 | 123,828 | +0.94(+3.61%) |