Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 24.36 | 24.54 | 24.10 | 24.41 | 3,502,386 | +0.21(+0.87%) |
Jul 09, 2024 | 24.60 | 24.69 | 23.95 | 24.20 | 2,954,522 | -0.46(-1.87%) |
Jul 08, 2024 | 24.63 | 24.84 | 24.47 | 24.66 | 2,048,708 | +0.10(+0.41%) |
Jul 05, 2024 | 24.64 | 24.67 | 24.27 | 24.56 | 1,688,161 | -0.20(-0.81%) |
Jul 03, 2024 | 24.45 | 24.93 | 24.34 | 24.76 | 2,159,924 | +0.32(+1.31%) |
Jul 02, 2024 | 24.78 | 24.84 | 24.43 | 24.44 | 3,187,130 | -0.19(-0.77%) |
Jul 01, 2024 | 25.01 | 25.45 | 24.53 | 24.63 | 2,620,502 | -0.28(-1.12%) |
Jun 28, 2024 | 25.29 | 25.36 | 24.71 | 24.91 | 4,198,537 | -0.22(-0.88%) |
Jun 27, 2024 | 25.00 | 25.19 | 24.74 | 25.13 | 2,303,444 | +0.13(+0.52%) |
Jun 26, 2024 | 24.77 | 25.13 | 24.66 | 25.00 | 1,835,908 | +0.15(+0.60%) |
Jun 25, 2024 | 25.32 | 25.32 | 24.82 | 24.85 | 2,237,670 | -0.56(-2.19%) |
Jun 24, 2024 | 25.41 | 25.85 | 25.36 | 25.41 | 2,300,692 | +0.12(+0.47%) |
Jun 21, 2024 | 25.45 | 25.64 | 25.22 | 25.29 | 6,397,209 | +0.00(+0.00%) |
Jun 20, 2024 | 25.44 | 25.45 | 25.10 | 25.29 | 6,039,624 | -0.21(-0.82%) |
Jun 18, 2024 | 25.64 | 25.84 | 25.45 | 25.50 | 2,121,974 | +0.00(+0.00%) |
Jun 17, 2024 | 25.57 | 25.73 | 25.12 | 25.50 | 2,968,601 | -0.45(-1.72%) |
Jun 14, 2024 | 26.30 | 26.34 | 25.67 | 25.94 | 1,769,802 | -0.59(-2.21%) |
Jun 13, 2024 | 26.74 | 26.74 | 26.17 | 26.53 | 2,171,484 | -0.35(-1.29%) |
Jun 12, 2024 | 27.28 | 27.56 | 26.74 | 26.88 | 1,471,410 | +0.09(+0.33%) |
Jun 11, 2024 | 26.71 | 26.96 | 26.38 | 26.79 | 1,866,891 | -0.09(-0.33%) |
Jun 10, 2024 | 27.16 | 27.30 | 26.85 | 26.88 | 1,882,921 | -0.64(-2.31%) |
Jun 07, 2024 | 27.36 | 27.75 | 27.29 | 27.51 | 1,403,014 | -0.09(-0.32%) |
Jun 06, 2024 | 27.32 | 27.61 | 27.22 | 27.60 | 2,586,041 | +0.14(+0.51%) |
Jun 05, 2024 | 27.58 | 27.82 | 27.26 | 27.47 | 1,443,255 | -0.08(-0.29%) |
Jun 04, 2024 | 27.89 | 28.06 | 27.53 | 27.54 | 1,806,259 | -0.32(-1.14%) |
Jun 03, 2024 | 27.83 | 28.07 | 27.74 | 27.86 | 2,273,012 | +0.03(+0.11%) |
May 31, 2024 | 27.71 | 28.04 | 27.58 | 27.83 | 4,974,105 | +0.26(+0.94%) |
May 30, 2024 | 26.99 | 27.60 | 26.99 | 27.57 | 2,590,920 | +0.63(+2.32%) |
May 29, 2024 | 27.20 | 27.44 | 26.79 | 26.95 | 2,722,444 | -0.52(-1.88%) |
May 28, 2024 | 27.33 | 27.67 | 27.26 | 27.47 | 2,408,964 | +0.18(+0.66%) |
May 24, 2024 | 27.31 | 27.52 | 27.26 | 27.29 | 1,913,008 | -0.06(-0.22%) |
May 23, 2024 | 27.76 | 27.82 | 27.31 | 27.35 | 3,567,629 | -0.53(-1.89%) |
May 22, 2024 | 28.02 | 28.26 | 27.65 | 27.87 | 2,011,237 | -0.15(-0.53%) |
May 21, 2024 | 27.82 | 28.16 | 27.80 | 28.02 | 2,348,637 | +0.08(+0.28%) |
May 20, 2024 | 28.06 | 28.20 | 27.74 | 27.94 | 1,582,751 | -0.16(-0.57%) |
May 17, 2024 | 28.09 | 28.15 | 27.53 | 28.10 | 2,210,795 | -0.10(-0.35%) |
May 16, 2024 | 27.99 | 28.28 | 27.96 | 28.20 | 1,958,340 | +0.12(+0.42%) |
May 15, 2024 | 28.11 | 28.32 | 27.93 | 28.08 | 1,955,073 | +0.14(+0.50%) |
May 14, 2024 | 28.23 | 28.39 | 27.59 | 27.94 | 2,404,947 | -0.06(-0.21%) |
May 13, 2024 | 27.81 | 28.51 | 27.76 | 28.00 | 2,906,104 | +0.29(+1.04%) |
May 10, 2024 | 28.01 | 28.17 | 27.67 | 27.71 | 7,116,733 | -0.31(-1.10%) |
May 09, 2024 | 27.71 | 28.06 | 27.62 | 28.02 | 5,110,354 | +0.39(+1.40%) |
May 08, 2024 | 27.87 | 28.02 | 27.50 | 27.63 | 4,276,437 | -0.44(-1.56%) |
May 07, 2024 | 28.36 | 28.95 | 28.04 | 28.07 | 4,315,986 | +0.00(+0.00%) |
May 06, 2024 | 28.28 | 28.44 | 27.79 | 28.07 | 4,259,322 | -0.04(-0.14%) |
May 03, 2024 | 28.57 | 28.88 | 27.78 | 28.11 | 4,535,290 | -0.09(-0.32%) |
May 02, 2024 | 29.39 | 29.70 | 28.16 | 28.20 | 6,712,877 | -1.78(-5.93%) |