Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 29.10 | 29.16 | 28.50 | 28.63 | 1,304,287 | -0.31(-1.07%) |
Jul 17, 2024 | 29.98 | 30.09 | 28.76 | 28.94 | 1,455,419 | -0.87(-2.92%) |
Jul 16, 2024 | 29.37 | 29.82 | 28.91 | 29.81 | 1,949,585 | +0.85(+2.94%) |
Jul 15, 2024 | 28.68 | 29.35 | 28.34 | 28.96 | 1,477,559 | -0.19(-0.65%) |
Jul 12, 2024 | 28.79 | 29.25 | 28.68 | 29.15 | 1,449,844 | +0.10(+0.34%) |
Jul 11, 2024 | 29.32 | 29.35 | 28.66 | 29.05 | 1,520,905 | +0.33(+1.15%) |
Jul 10, 2024 | 28.60 | 29.10 | 28.60 | 28.72 | 1,460,597 | +0.36(+1.27%) |
Jul 09, 2024 | 28.10 | 28.49 | 28.09 | 28.36 | 1,051,651 | +0.09(+0.32%) |
Jul 08, 2024 | 28.18 | 28.42 | 27.80 | 28.27 | 1,577,271 | -0.56(-1.94%) |
Jul 05, 2024 | 27.62 | 29.08 | 27.30 | 28.83 | 3,953,362 | +2.76(+10.59%) |
Jul 03, 2024 | 25.90 | 26.39 | 25.87 | 26.07 | 1,177,341 | +0.55(+2.16%) |
Jul 02, 2024 | 24.99 | 25.69 | 24.98 | 25.52 | 1,194,416 | +0.41(+1.63%) |
Jul 01, 2024 | 25.26 | 25.58 | 25.09 | 25.11 | 1,072,402 | -0.02(-0.08%) |
Jun 28, 2024 | 25.38 | 25.45 | 25.02 | 25.13 | 1,334,859 | +0.15(+0.60%) |
Jun 27, 2024 | 25.01 | 25.21 | 24.85 | 24.98 | 1,333,222 | +0.39(+1.59%) |
Jun 26, 2024 | 23.98 | 24.73 | 23.96 | 24.59 | 1,355,941 | +0.42(+1.74%) |
Jun 25, 2024 | 24.10 | 24.38 | 24.09 | 24.17 | 1,355,072 | +0.30(+1.26%) |
Jun 24, 2024 | 24.34 | 24.49 | 23.86 | 23.87 | 1,195,830 | -0.06(-0.25%) |
Jun 21, 2024 | 24.19 | 24.19 | 23.64 | 23.93 | 5,795,802 | +0.21(+0.89%) |
Jun 20, 2024 | 23.52 | 23.81 | 23.31 | 23.72 | 2,155,906 | +0.87(+3.81%) |
Jun 18, 2024 | 22.77 | 23.11 | 22.59 | 22.85 | 2,161,627 | +0.18(+0.79%) |
Jun 17, 2024 | 22.77 | 23.11 | 22.34 | 22.67 | 1,333,338 | -0.36(-1.56%) |
Jun 14, 2024 | 23.27 | 23.31 | 22.71 | 23.03 | 1,384,448 | +0.42(+1.86%) |
Jun 13, 2024 | 23.14 | 23.31 | 22.45 | 22.61 | 1,969,175 | -0.69(-2.96%) |
Jun 12, 2024 | 23.69 | 23.82 | 23.06 | 23.30 | 2,513,833 | +0.91(+4.06%) |
Jun 11, 2024 | 22.42 | 22.58 | 22.15 | 22.39 | 1,521,029 | -0.20(-0.89%) |
Jun 10, 2024 | 22.74 | 22.75 | 22.13 | 22.59 | 1,983,672 | -0.28(-1.22%) |
Jun 07, 2024 | 23.43 | 23.54 | 22.61 | 22.87 | 3,265,608 | -1.73(-7.03%) |
Jun 06, 2024 | 23.67 | 24.77 | 23.67 | 24.60 | 1,575,757 | +1.11(+4.73%) |
Jun 05, 2024 | 23.54 | 23.67 | 23.03 | 23.49 | 1,539,751 | -0.02(-0.09%) |
Jun 04, 2024 | 23.55 | 23.61 | 22.87 | 23.51 | 2,185,379 | -0.88(-3.61%) |
Jun 03, 2024 | 24.47 | 24.64 | 24.06 | 24.39 | 1,209,196 | +0.20(+0.83%) |
May 31, 2024 | 24.36 | 24.61 | 23.71 | 24.19 | 2,209,237 | -0.48(-1.95%) |
May 30, 2024 | 24.00 | 25.17 | 23.94 | 24.67 | 1,896,888 | +0.57(+2.37%) |
May 29, 2024 | 24.44 | 24.69 | 24.04 | 24.10 | 1,107,986 | -0.72(-2.90%) |
May 28, 2024 | 24.85 | 25.00 | 24.67 | 24.82 | 1,064,167 | +0.52(+2.14%) |
May 24, 2024 | 24.14 | 24.43 | 24.09 | 24.30 | 1,207,473 | +0.62(+2.62%) |
May 23, 2024 | 24.58 | 24.69 | 23.58 | 23.68 | 2,690,870 | -1.02(-4.13%) |
May 22, 2024 | 25.17 | 25.34 | 24.46 | 24.70 | 1,337,749 | -0.69(-2.72%) |
May 21, 2024 | 25.91 | 26.01 | 25.22 | 25.39 | 1,641,646 | -0.47(-1.82%) |
May 20, 2024 | 25.68 | 25.93 | 25.54 | 25.86 | 1,289,198 | +0.45(+1.77%) |
May 17, 2024 | 25.15 | 25.48 | 24.95 | 25.41 | 1,661,178 | +0.78(+3.17%) |
May 16, 2024 | 24.76 | 24.77 | 24.24 | 24.63 | 1,802,713 | -0.19(-0.77%) |
May 15, 2024 | 24.59 | 25.04 | 24.14 | 24.82 | 1,217,759 | +0.48(+1.97%) |
May 14, 2024 | 24.26 | 24.39 | 23.97 | 24.34 | 770,179 | +0.06(+0.25%) |
May 13, 2024 | 24.31 | 24.59 | 23.98 | 24.28 | 1,169,946 | -0.10(-0.41%) |
May 10, 2024 | 24.92 | 25.08 | 24.37 | 24.38 | 1,809,036 | +0.34(+1.41%) |
May 09, 2024 | 23.75 | 24.18 | 23.63 | 24.04 | 1,387,180 | +0.67(+2.87%) |
May 08, 2024 | 23.05 | 23.75 | 23.00 | 23.37 | 1,012,376 | -0.20(-0.85%) |
May 07, 2024 | 23.48 | 23.65 | 23.32 | 23.57 | 1,358,512 | -0.27(-1.13%) |
May 06, 2024 | 23.86 | 24.20 | 23.72 | 23.84 | 1,372,091 | +0.72(+3.11%) |
May 03, 2024 | 23.02 | 23.23 | 22.45 | 23.12 | 1,619,417 | -0.02(-0.09%) |
May 02, 2024 | 22.81 | 23.21 | 22.60 | 23.14 | 1,419,044 | -0.32(-1.36%) |