Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 28.47 | 28.88 | 27.78 | 27.97 | 778,057 | -0.44(-1.55%) |
Jul 18, 2024 | 29.95 | 29.95 | 28.06 | 28.41 | 1,286,789 | -1.57(-5.24%) |
Jul 17, 2024 | 30.49 | 30.86 | 29.30 | 29.98 | 729,069 | -0.94(-3.04%) |
Jul 16, 2024 | 30.82 | 31.36 | 30.28 | 30.92 | 850,577 | +0.41(+1.34%) |
Jul 15, 2024 | 30.77 | 31.07 | 30.07 | 30.51 | 1,304,485 | -0.06(-0.20%) |
Jul 12, 2024 | 30.88 | 30.88 | 30.03 | 30.57 | 1,202,970 | +0.23(+0.76%) |
Jul 11, 2024 | 30.89 | 32.00 | 29.97 | 30.34 | 1,976,278 | -0.01(-0.03%) |
Jul 10, 2024 | 30.10 | 30.48 | 29.64 | 30.35 | 1,039,444 | +0.65(+2.19%) |
Jul 09, 2024 | 27.57 | 29.71 | 27.43 | 29.70 | 1,686,780 | +2.05(+7.41%) |
Jul 08, 2024 | 27.12 | 27.84 | 26.74 | 27.65 | 724,212 | +0.76(+2.85%) |
Jul 05, 2024 | 26.04 | 27.00 | 25.96 | 26.89 | 603,169 | +0.69(+2.61%) |
Jul 03, 2024 | 26.70 | 27.09 | 25.95 | 26.20 | 368,779 | -0.32(-1.21%) |
Jul 02, 2024 | 27.51 | 27.84 | 26.25 | 26.52 | 625,147 | -0.99(-3.60%) |
Jul 01, 2024 | 26.39 | 28.64 | 26.26 | 27.51 | 1,383,053 | +1.11(+4.20%) |
Jun 28, 2024 | 26.13 | 26.58 | 25.59 | 26.40 | 1,743,676 | +0.40(+1.54%) |
Jun 27, 2024 | 26.14 | 26.37 | 25.82 | 26.00 | 794,047 | -0.06(-0.23%) |
Jun 26, 2024 | 27.09 | 27.19 | 25.86 | 26.06 | 1,469,197 | -1.23(-4.51%) |
Jun 25, 2024 | 27.22 | 27.54 | 26.97 | 27.29 | 882,471 | -0.08(-0.29%) |
Jun 24, 2024 | 27.39 | 28.46 | 27.35 | 27.37 | 988,151 | +0.05(+0.18%) |
Jun 21, 2024 | 27.46 | 27.71 | 26.76 | 27.32 | 2,837,679 | +0.03(+0.11%) |
Jun 20, 2024 | 25.88 | 27.31 | 25.87 | 27.29 | 1,020,076 | +1.10(+4.20%) |
Jun 18, 2024 | 26.77 | 27.25 | 26.09 | 26.19 | 1,007,673 | -0.61(-2.28%) |
Jun 17, 2024 | 25.89 | 27.07 | 25.70 | 26.80 | 1,205,600 | +0.80(+3.08%) |
Jun 14, 2024 | 26.35 | 26.55 | 25.61 | 26.00 | 966,005 | -0.60(-2.26%) |
Jun 13, 2024 | 25.41 | 26.67 | 25.19 | 26.60 | 1,084,614 | +1.04(+4.07%) |
Jun 12, 2024 | 25.70 | 26.09 | 25.39 | 25.56 | 714,553 | +0.46(+1.83%) |
Jun 11, 2024 | 25.24 | 25.39 | 24.70 | 25.10 | 1,198,443 | -0.31(-1.22%) |
Jun 10, 2024 | 24.98 | 25.46 | 24.67 | 25.41 | 1,149,577 | +0.24(+0.95%) |
Jun 07, 2024 | 25.28 | 25.84 | 24.94 | 25.17 | 874,722 | -0.26(-1.02%) |
Jun 06, 2024 | 25.40 | 25.90 | 25.15 | 25.43 | 1,085,536 | -0.17(-0.66%) |
Jun 05, 2024 | 25.34 | 26.25 | 25.01 | 25.60 | 961,285 | +0.37(+1.47%) |
Jun 04, 2024 | 25.09 | 26.01 | 24.90 | 25.23 | 1,080,712 | +0.03(+0.12%) |
Jun 03, 2024 | 25.21 | 26.46 | 25.06 | 25.20 | 1,539,359 | -0.19(-0.75%) |
May 31, 2024 | 26.33 | 26.48 | 24.89 | 25.39 | 2,766,220 | -1.02(-3.86%) |
May 30, 2024 | 27.70 | 28.10 | 25.81 | 26.41 | 5,715,294 | -3.16(-10.69%) |
May 29, 2024 | 31.21 | 31.81 | 29.54 | 29.57 | 2,784,733 | +1.15(+4.05%) |
May 28, 2024 | 29.14 | 29.17 | 28.09 | 28.42 | 981,099 | -0.53(-1.83%) |
May 24, 2024 | 28.52 | 29.33 | 28.24 | 28.95 | 739,083 | +0.56(+1.97%) |
May 23, 2024 | 29.82 | 29.82 | 28.28 | 28.39 | 808,917 | -1.17(-3.96%) |
May 22, 2024 | 29.97 | 30.15 | 29.26 | 29.56 | 950,264 | -0.74(-2.44%) |
May 21, 2024 | 30.77 | 31.13 | 30.00 | 30.30 | 427,083 | -0.57(-1.85%) |
May 20, 2024 | 30.69 | 30.95 | 30.37 | 30.87 | 585,149 | +0.17(+0.55%) |
May 17, 2024 | 31.47 | 31.55 | 30.21 | 30.70 | 729,332 | -0.78(-2.48%) |
May 16, 2024 | 30.81 | 31.54 | 30.40 | 31.48 | 465,597 | +0.55(+1.78%) |
May 15, 2024 | 31.07 | 32.00 | 30.52 | 30.93 | 855,175 | +0.45(+1.48%) |
May 14, 2024 | 30.16 | 30.82 | 28.97 | 30.48 | 828,173 | +0.60(+2.01%) |
May 13, 2024 | 29.56 | 30.01 | 28.98 | 29.88 | 594,123 | +0.49(+1.67%) |
May 10, 2024 | 29.84 | 30.45 | 29.31 | 29.39 | 1,272,466 | -0.31(-1.04%) |
May 09, 2024 | 29.91 | 30.00 | 29.38 | 29.70 | 655,555 | -0.06(-0.20%) |
May 08, 2024 | 29.26 | 29.96 | 28.90 | 29.76 | 805,782 | +0.18(+0.61%) |
May 07, 2024 | 29.68 | 29.69 | 28.87 | 29.58 | 588,646 | -0.09(-0.30%) |
May 06, 2024 | 28.82 | 30.30 | 28.48 | 29.67 | 681,356 | +0.81(+2.81%) |
May 03, 2024 | 29.37 | 29.76 | 28.83 | 28.86 | 701,478 | +0.08(+0.28%) |
May 02, 2024 | 28.73 | 29.00 | 28.03 | 28.78 | 798,719 | +0.27(+0.95%) |