Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 27.80 | 27.93 | 27.11 | 27.39 | 47,558 | -0.30(-1.08%) |
Jul 18, 2024 | 28.27 | 28.62 | 27.49 | 27.69 | 52,216 | -0.67(-2.36%) |
Jul 17, 2024 | 28.99 | 29.06 | 27.55 | 28.36 | 159,549 | -1.03(-3.50%) |
Jul 16, 2024 | 27.67 | 29.41 | 27.55 | 29.39 | 150,371 | +2.18(+8.01%) |
Jul 15, 2024 | 27.06 | 27.50 | 26.59 | 27.21 | 73,238 | +0.42(+1.57%) |
Jul 12, 2024 | 26.85 | 27.18 | 26.38 | 26.79 | 86,894 | +0.46(+1.75%) |
Jul 11, 2024 | 25.56 | 26.44 | 25.05 | 26.33 | 99,944 | +1.63(+6.60%) |
Jul 10, 2024 | 24.25 | 24.72 | 24.02 | 24.70 | 99,459 | +0.64(+2.66%) |
Jul 09, 2024 | 23.97 | 24.19 | 23.61 | 24.06 | 89,525 | -0.06(-0.25%) |
Jul 08, 2024 | 24.47 | 24.51 | 24.00 | 24.12 | 58,655 | -0.11(-0.45%) |
Jul 05, 2024 | 24.41 | 24.41 | 23.90 | 24.23 | 98,225 | -0.44(-1.78%) |
Jul 03, 2024 | 24.91 | 25.09 | 24.67 | 24.67 | 46,196 | -0.04(-0.16%) |
Jul 02, 2024 | 24.36 | 24.75 | 23.99 | 24.71 | 68,659 | +0.32(+1.31%) |
Jul 01, 2024 | 25.40 | 25.71 | 24.11 | 24.39 | 90,294 | -0.88(-3.48%) |
Jun 28, 2024 | 25.35 | 25.44 | 24.95 | 25.27 | 790,027 | +0.21(+0.84%) |
Jun 27, 2024 | 25.02 | 25.18 | 24.54 | 25.06 | 76,597 | +0.03(+0.12%) |
Jun 26, 2024 | 24.75 | 25.30 | 24.70 | 25.03 | 69,501 | -0.01(-0.04%) |
Jun 25, 2024 | 24.99 | 25.17 | 24.67 | 25.04 | 93,053 | -0.21(-0.83%) |
Jun 24, 2024 | 25.38 | 25.81 | 25.18 | 25.25 | 47,140 | -0.23(-0.90%) |
Jun 21, 2024 | 25.67 | 25.71 | 25.35 | 25.48 | 131,184 | -0.09(-0.35%) |
Jun 20, 2024 | 25.56 | 25.70 | 25.45 | 25.57 | 66,645 | -0.19(-0.74%) |
Jun 18, 2024 | 25.04 | 26.01 | 24.98 | 25.76 | 89,046 | +0.92(+3.70%) |
Jun 17, 2024 | 24.35 | 24.91 | 24.15 | 24.84 | 120,027 | +0.54(+2.22%) |
Jun 14, 2024 | 25.22 | 25.83 | 24.18 | 24.30 | 121,701 | -1.36(-5.30%) |
Jun 13, 2024 | 26.11 | 26.21 | 25.38 | 25.66 | 144,087 | -0.53(-2.02%) |
Jun 12, 2024 | 27.00 | 27.32 | 26.12 | 26.19 | 106,178 | +0.04(+0.15%) |
Jun 11, 2024 | 25.85 | 26.21 | 25.69 | 26.15 | 60,554 | +0.13(+0.50%) |
Jun 10, 2024 | 25.64 | 26.09 | 25.54 | 26.02 | 66,590 | +0.01(+0.04%) |
Jun 07, 2024 | 25.15 | 26.11 | 25.15 | 26.01 | 75,155 | +0.52(+2.04%) |
Jun 06, 2024 | 26.42 | 26.70 | 25.41 | 25.49 | 114,337 | -1.12(-4.21%) |
Jun 05, 2024 | 26.00 | 26.65 | 25.74 | 26.61 | 114,318 | +0.71(+2.74%) |
Jun 04, 2024 | 25.83 | 25.98 | 25.16 | 25.90 | 148,280 | -0.22(-0.84%) |
Jun 03, 2024 | 27.28 | 27.28 | 25.74 | 26.12 | 107,775 | -0.98(-3.62%) |
May 31, 2024 | 27.01 | 27.32 | 26.04 | 27.10 | 215,807 | +0.33(+1.23%) |
May 30, 2024 | 26.33 | 26.77 | 25.92 | 26.77 | 171,530 | +0.74(+2.84%) |
May 29, 2024 | 26.26 | 26.54 | 25.80 | 26.03 | 117,432 | -0.72(-2.69%) |
May 28, 2024 | 27.04 | 27.18 | 26.18 | 26.75 | 194,648 | +0.05(+0.19%) |
May 24, 2024 | 26.92 | 26.92 | 26.19 | 26.70 | 94,054 | +0.01(+0.04%) |
May 23, 2024 | 28.20 | 28.20 | 26.51 | 26.69 | 130,696 | -1.54(-5.46%) |
May 22, 2024 | 28.94 | 28.94 | 28.12 | 28.23 | 178,368 | -0.87(-2.99%) |
May 21, 2024 | 28.97 | 29.20 | 28.73 | 29.10 | 87,436 | -0.07(-0.24%) |
May 20, 2024 | 28.96 | 29.51 | 28.86 | 29.17 | 81,095 | +0.39(+1.35%) |
May 17, 2024 | 28.48 | 28.87 | 28.43 | 28.78 | 52,990 | +0.10(+0.35%) |
May 16, 2024 | 29.20 | 29.34 | 28.53 | 28.68 | 63,790 | -0.56(-1.91%) |
May 15, 2024 | 28.94 | 29.24 | 28.56 | 29.24 | 68,288 | +0.57(+1.99%) |
May 14, 2024 | 28.97 | 29.28 | 28.28 | 28.67 | 93,677 | +0.22(+0.77%) |
May 13, 2024 | 29.73 | 29.73 | 28.32 | 28.45 | 127,018 | -1.12(-3.78%) |
May 10, 2024 | 30.41 | 30.91 | 29.50 | 29.57 | 84,242 | -0.50(-1.66%) |
May 09, 2024 | 31.38 | 31.97 | 29.00 | 30.07 | 193,999 | -1.10(-3.53%) |
May 08, 2024 | 30.91 | 31.47 | 30.60 | 31.17 | 56,173 | -0.19(-0.61%) |
May 07, 2024 | 30.68 | 31.55 | 29.98 | 31.36 | 73,631 | +0.73(+2.38%) |
May 06, 2024 | 30.46 | 30.83 | 30.17 | 30.63 | 63,955 | +0.44(+1.46%) |
May 03, 2024 | 30.50 | 30.50 | 29.64 | 30.19 | 75,010 | +0.30(+1.00%) |
May 02, 2024 | 29.64 | 29.97 | 29.26 | 29.89 | 42,372 | +0.50(+1.70%) |