Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 25.73 | 26.73 | 25.43 | 26.25 | 169,731 | -0.20(-0.76%) |
Jul 18, 2024 | 28.17 | 28.17 | 25.80 | 26.45 | 326,224 | -1.20(-4.34%) |
Jul 17, 2024 | 28.60 | 28.67 | 27.11 | 27.65 | 214,538 | -1.54(-5.28%) |
Jul 16, 2024 | 29.90 | 30.14 | 28.95 | 29.19 | 82,807 | +0.13(+0.45%) |
Jul 15, 2024 | 29.70 | 30.15 | 28.51 | 29.06 | 130,804 | -0.60(-2.02%) |
Jul 12, 2024 | 29.62 | 30.25 | 29.47 | 29.66 | 69,307 | -0.17(-0.57%) |
Jul 11, 2024 | 31.43 | 31.46 | 29.14 | 29.83 | 149,017 | -1.43(-4.57%) |
Jul 10, 2024 | 31.23 | 31.46 | 30.65 | 31.26 | 106,516 | +0.12(+0.39%) |
Jul 09, 2024 | 31.01 | 31.58 | 31.01 | 31.14 | 126,211 | -0.07(-0.22%) |
Jul 08, 2024 | 31.46 | 31.79 | 30.77 | 31.21 | 125,709 | -0.22(-0.70%) |
Jul 05, 2024 | 30.87 | 31.55 | 30.87 | 31.43 | 126,858 | +0.85(+2.78%) |
Jul 03, 2024 | 31.49 | 31.49 | 30.39 | 30.58 | 219,672 | -1.01(-3.20%) |
Jul 02, 2024 | 30.51 | 31.61 | 30.23 | 31.59 | 143,626 | +0.97(+3.17%) |
Jul 01, 2024 | 29.57 | 30.95 | 29.41 | 30.62 | 246,477 | +1.21(+4.11%) |
Jun 28, 2024 | 30.55 | 31.12 | 29.12 | 29.41 | 223,645 | -1.58(-5.10%) |
Jun 27, 2024 | 30.10 | 31.46 | 29.77 | 30.99 | 224,499 | +1.38(+4.66%) |
Jun 26, 2024 | 27.66 | 29.93 | 27.49 | 29.61 | 260,980 | +2.12(+7.71%) |
Jun 25, 2024 | 27.69 | 28.14 | 27.24 | 27.49 | 71,748 | +0.28(+1.03%) |
Jun 24, 2024 | 28.24 | 28.73 | 27.20 | 27.21 | 119,584 | -1.05(-3.72%) |
Jun 21, 2024 | 27.92 | 28.32 | 27.36 | 28.26 | 97,486 | +0.90(+3.28%) |
Jun 20, 2024 | 26.53 | 27.50 | 26.45 | 27.36 | 52,254 | +0.88(+3.33%) |
Jun 18, 2024 | 26.72 | 26.85 | 26.02 | 26.48 | 23,233 | -0.38(-1.41%) |
Jun 17, 2024 | 26.39 | 27.11 | 26.06 | 26.86 | 46,917 | +0.17(+0.65%) |
Jun 14, 2024 | 26.53 | 26.73 | 26.36 | 26.69 | 47,964 | -0.15(-0.55%) |
Jun 13, 2024 | 27.46 | 27.89 | 26.52 | 26.84 | 73,477 | -0.97(-3.48%) |
Jun 12, 2024 | 28.16 | 28.16 | 27.32 | 27.80 | 81,785 | -0.01(-0.02%) |
Jun 11, 2024 | 27.79 | 27.99 | 27.05 | 27.81 | 60,571 | +0.02(+0.08%) |
Jun 10, 2024 | 26.96 | 27.81 | 26.85 | 27.79 | 47,913 | +0.81(+2.99%) |
Jun 07, 2024 | 27.01 | 27.55 | 26.73 | 26.98 | 89,100 | -0.25(-0.92%) |
Jun 06, 2024 | 26.22 | 27.23 | 26.22 | 27.23 | 67,748 | +1.08(+4.13%) |
Jun 05, 2024 | 25.75 | 26.21 | 25.50 | 26.15 | 41,277 | +0.52(+2.03%) |
Jun 04, 2024 | 25.15 | 25.72 | 24.87 | 25.63 | 36,755 | +0.31(+1.22%) |
Jun 03, 2024 | 25.11 | 25.36 | 24.70 | 25.32 | 30,982 | +0.58(+2.33%) |
May 31, 2024 | 25.49 | 25.56 | 24.07 | 24.74 | 115,360 | -0.94(-3.64%) |
May 30, 2024 | 26.28 | 26.28 | 25.41 | 25.68 | 96,893 | -0.85(-3.20%) |
May 29, 2024 | 26.29 | 27.09 | 26.29 | 26.53 | 80,577 | +0.08(+0.29%) |
May 28, 2024 | 25.95 | 26.47 | 25.79 | 26.45 | 139,627 | +0.35(+1.36%) |
May 24, 2024 | 26.40 | 26.58 | 26.00 | 26.10 | 86,837 | -0.14(-0.54%) |
May 23, 2024 | 27.12 | 27.30 | 25.96 | 26.24 | 126,608 | -0.70(-2.60%) |
May 22, 2024 | 27.15 | 27.44 | 26.56 | 26.94 | 66,078 | +0.06(+0.22%) |
May 21, 2024 | 26.69 | 26.92 | 26.19 | 26.88 | 70,964 | -0.09(-0.34%) |
May 20, 2024 | 27.27 | 27.82 | 26.90 | 26.97 | 79,450 | -0.28(-1.03%) |
May 17, 2024 | 27.03 | 27.46 | 27.01 | 27.25 | 41,696 | +0.20(+0.75%) |
May 16, 2024 | 27.65 | 28.11 | 27.04 | 27.05 | 49,382 | -0.72(-2.59%) |
May 15, 2024 | 27.83 | 27.91 | 26.82 | 27.77 | 89,701 | -0.35(-1.25%) |
May 14, 2024 | 27.15 | 28.22 | 27.00 | 28.12 | 78,273 | +0.16(+0.57%) |
May 13, 2024 | 28.39 | 28.42 | 27.59 | 27.96 | 24,211 | -0.28(-0.99%) |
May 10, 2024 | 28.78 | 28.96 | 28.10 | 28.24 | 53,240 | -0.61(-2.11%) |
May 09, 2024 | 28.76 | 29.50 | 28.28 | 28.85 | 45,263 | +0.36(+1.28%) |
May 08, 2024 | 28.27 | 28.50 | 28.04 | 28.48 | 20,460 | -0.21(-0.72%) |
May 07, 2024 | 28.67 | 28.98 | 28.30 | 28.69 | 31,006 | +0.02(+0.07%) |
May 06, 2024 | 27.86 | 28.67 | 27.55 | 28.67 | 22,804 | +0.74(+2.65%) |
May 03, 2024 | 28.19 | 28.40 | 27.83 | 27.93 | 28,388 | +0.44(+1.59%) |
May 02, 2024 | 26.82 | 27.58 | 26.37 | 27.49 | 35,336 | +1.70(+6.60%) |