Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 26.13 | 26.79 | 25.55 | 26.14 | 1,341,414 | +0.38(+1.48%) |
Jul 05, 2024 | 24.83 | 25.93 | 24.60 | 25.76 | 1,075,580 | +0.76(+3.04%) |
Jul 03, 2024 | 25.02 | 25.48 | 24.71 | 25.00 | 1,017,501 | +0.09(+0.36%) |
Jul 02, 2024 | 25.20 | 25.71 | 24.90 | 24.91 | 1,905,366 | -0.29(-1.15%) |
Jul 01, 2024 | 25.50 | 26.10 | 24.99 | 25.20 | 1,582,673 | -0.13(-0.51%) |
Jun 28, 2024 | 25.48 | 26.00 | 24.66 | 25.33 | 7,407,595 | +0.13(+0.52%) |
Jun 27, 2024 | 23.55 | 25.26 | 23.22 | 25.20 | 3,082,836 | +1.64(+6.96%) |
Jun 26, 2024 | 23.26 | 24.40 | 23.11 | 23.56 | 2,677,012 | +0.18(+0.77%) |
Jun 25, 2024 | 23.17 | 24.13 | 22.39 | 23.38 | 4,172,014 | +0.38(+1.65%) |
Jun 24, 2024 | 24.28 | 24.72 | 21.62 | 23.00 | 13,646,204 | -4.36(-15.94%) |
Jun 21, 2024 | 26.99 | 27.47 | 26.50 | 27.36 | 3,632,892 | +0.31(+1.15%) |
Jun 20, 2024 | 27.36 | 27.59 | 26.89 | 27.05 | 2,204,641 | -0.56(-2.03%) |
Jun 18, 2024 | 27.26 | 27.76 | 26.23 | 27.61 | 1,376,177 | +0.38(+1.40%) |
Jun 17, 2024 | 27.79 | 28.26 | 27.11 | 27.23 | 1,498,874 | -0.63(-2.26%) |
Jun 14, 2024 | 28.43 | 28.55 | 27.47 | 27.86 | 1,132,085 | -1.14(-3.93%) |
Jun 13, 2024 | 28.58 | 29.34 | 28.42 | 29.00 | 1,334,327 | +0.32(+1.12%) |
Jun 12, 2024 | 28.68 | 29.16 | 27.79 | 28.68 | 1,265,560 | +1.20(+4.37%) |
Jun 11, 2024 | 27.50 | 27.78 | 27.10 | 27.48 | 1,484,807 | -0.35(-1.26%) |
Jun 10, 2024 | 26.75 | 28.22 | 26.53 | 27.83 | 1,132,238 | +0.78(+2.88%) |
Jun 07, 2024 | 26.72 | 27.61 | 26.59 | 27.05 | 1,150,815 | -0.07(-0.26%) |
Jun 06, 2024 | 27.81 | 27.95 | 26.79 | 27.12 | 1,366,136 | -0.88(-3.14%) |
Jun 05, 2024 | 27.26 | 28.33 | 26.85 | 28.00 | 1,567,552 | +0.87(+3.21%) |
Jun 04, 2024 | 31.32 | 31.43 | 26.79 | 27.13 | 4,175,598 | -1.85(-6.38%) |
Jun 03, 2024 | 28.88 | 29.71 | 28.20 | 28.98 | 1,575,433 | +0.97(+3.46%) |
May 31, 2024 | 29.00 | 29.59 | 27.77 | 28.01 | 1,547,905 | -0.84(-2.91%) |
May 30, 2024 | 28.06 | 29.18 | 27.89 | 28.85 | 1,543,488 | +1.24(+4.49%) |
May 29, 2024 | 27.30 | 27.81 | 27.14 | 27.61 | 2,519,044 | -0.21(-0.75%) |
May 28, 2024 | 28.30 | 28.48 | 27.30 | 27.82 | 1,995,908 | -0.12(-0.43%) |
May 24, 2024 | 27.95 | 28.28 | 27.50 | 27.94 | 980,432 | +0.18(+0.65%) |
May 23, 2024 | 29.41 | 29.51 | 27.49 | 27.76 | 1,856,275 | -1.51(-5.16%) |
May 22, 2024 | 29.20 | 29.50 | 28.80 | 29.27 | 992,715 | -0.01(-0.03%) |
May 21, 2024 | 29.27 | 29.88 | 28.79 | 29.28 | 2,419,205 | -0.24(-0.81%) |
May 20, 2024 | 30.05 | 30.33 | 29.47 | 29.52 | 1,515,924 | -0.57(-1.89%) |
May 17, 2024 | 30.77 | 30.77 | 29.59 | 30.09 | 2,247,140 | -0.95(-3.06%) |
May 16, 2024 | 30.27 | 31.16 | 29.95 | 31.04 | 2,415,381 | +1.07(+3.57%) |
May 15, 2024 | 29.87 | 30.48 | 29.54 | 29.97 | 1,442,425 | +1.02(+3.52%) |
May 14, 2024 | 29.20 | 29.34 | 28.36 | 28.95 | 1,024,837 | +0.45(+1.58%) |
May 13, 2024 | 29.28 | 29.61 | 28.21 | 28.50 | 1,906,402 | -0.60(-2.06%) |
May 10, 2024 | 28.92 | 29.16 | 27.89 | 29.10 | 1,661,108 | +0.37(+1.29%) |
May 09, 2024 | 27.67 | 28.75 | 27.38 | 28.73 | 969,158 | +1.03(+3.72%) |
May 08, 2024 | 27.39 | 27.91 | 27.20 | 27.70 | 732,570 | -0.09(-0.32%) |
May 07, 2024 | 27.77 | 28.09 | 27.16 | 27.79 | 941,795 | -0.30(-1.07%) |
May 06, 2024 | 28.13 | 28.28 | 27.55 | 28.09 | 839,493 | +0.26(+0.93%) |
May 03, 2024 | 28.45 | 28.78 | 27.17 | 27.83 | 1,677,282 | +0.09(+0.32%) |
May 02, 2024 | 27.60 | 27.87 | 26.59 | 27.74 | 1,201,763 | +0.71(+2.63%) |