Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 28.57 | 28.61 | 28.19 | 28.19 | 1,591,320 | -0.04(-0.14%) |
Jul 17, 2024 | 27.99 | 28.42 | 27.98 | 28.23 | 1,271,828 | +0.50(+1.80%) |
Jul 16, 2024 | 27.41 | 27.79 | 27.29 | 27.73 | 884,365 | +0.02(+0.07%) |
Jul 15, 2024 | 27.80 | 27.89 | 27.69 | 27.71 | 824,499 | -0.69(-2.43%) |
Jul 12, 2024 | 28.31 | 28.61 | 28.25 | 28.40 | 1,155,540 | +0.10(+0.35%) |
Jul 11, 2024 | 27.89 | 28.46 | 27.88 | 28.30 | 1,423,555 | +0.08(+0.28%) |
Jul 10, 2024 | 27.80 | 28.26 | 27.74 | 28.22 | 1,365,536 | +0.71(+2.58%) |
Jul 09, 2024 | 27.43 | 28.34 | 27.36 | 27.51 | 1,949,056 | +0.35(+1.29%) |
Jul 08, 2024 | 27.26 | 27.27 | 27.04 | 27.16 | 1,453,617 | +0.35(+1.31%) |
Jul 05, 2024 | 27.18 | 27.18 | 26.71 | 26.81 | 2,726,349 | +1.68(+6.69%) |
Jul 03, 2024 | 25.14 | 25.19 | 24.96 | 25.13 | 494,884 | +0.45(+1.82%) |
Jul 02, 2024 | 24.45 | 24.74 | 24.43 | 24.68 | 485,868 | +0.17(+0.69%) |
Jul 01, 2024 | 24.93 | 25.08 | 24.49 | 24.51 | 905,086 | -0.27(-1.09%) |
Jun 28, 2024 | 24.74 | 24.85 | 24.68 | 24.78 | 675,386 | +0.03(+0.12%) |
Jun 27, 2024 | 24.59 | 24.76 | 24.58 | 24.75 | 472,051 | -0.06(-0.24%) |
Jun 26, 2024 | 24.82 | 24.88 | 24.64 | 24.81 | 582,401 | -0.07(-0.28%) |
Jun 25, 2024 | 24.95 | 25.00 | 24.67 | 24.88 | 772,050 | -0.23(-0.92%) |
Jun 24, 2024 | 25.22 | 25.36 | 25.08 | 25.11 | 698,644 | -0.21(-0.83%) |
Jun 21, 2024 | 25.33 | 25.46 | 25.29 | 25.32 | 666,333 | +0.07(+0.28%) |
Jun 20, 2024 | 25.21 | 25.34 | 25.15 | 25.25 | 464,715 | +0.11(+0.44%) |
Jun 18, 2024 | 25.09 | 25.18 | 24.98 | 25.14 | 617,909 | +0.09(+0.36%) |
Jun 17, 2024 | 25.12 | 25.18 | 25.00 | 25.05 | 565,334 | -0.26(-1.03%) |
Jun 14, 2024 | 25.28 | 25.33 | 25.14 | 25.31 | 526,556 | -0.37(-1.44%) |
Jun 13, 2024 | 25.97 | 25.97 | 25.66 | 25.68 | 505,697 | -0.22(-0.85%) |
Jun 12, 2024 | 26.04 | 26.14 | 25.90 | 25.90 | 604,226 | +0.12(+0.47%) |
Jun 11, 2024 | 25.81 | 25.85 | 25.60 | 25.78 | 612,564 | -0.38(-1.45%) |
Jun 10, 2024 | 26.10 | 26.17 | 25.91 | 26.16 | 560,987 | -0.18(-0.68%) |
Jun 07, 2024 | 26.35 | 26.45 | 26.29 | 26.34 | 743,941 | -0.14(-0.53%) |
Jun 06, 2024 | 26.37 | 26.49 | 26.28 | 26.48 | 540,406 | +0.22(+0.84%) |
Jun 05, 2024 | 26.18 | 26.29 | 26.00 | 26.26 | 1,038,567 | +0.75(+2.94%) |
Jun 04, 2024 | 25.34 | 25.55 | 25.27 | 25.51 | 576,601 | +0.30(+1.19%) |
Jun 03, 2024 | 24.86 | 25.36 | 24.84 | 25.21 | 1,067,228 | -0.12(-0.47%) |
May 31, 2024 | 25.15 | 25.33 | 25.11 | 25.33 | 504,539 | +0.31(+1.24%) |
May 30, 2024 | 25.22 | 25.25 | 24.95 | 25.02 | 767,430 | +0.14(+0.56%) |
May 29, 2024 | 24.84 | 24.94 | 24.75 | 24.88 | 961,422 | -0.02(-0.08%) |
May 28, 2024 | 25.15 | 25.16 | 24.83 | 24.90 | 565,045 | +0.03(+0.12%) |
May 24, 2024 | 24.90 | 25.00 | 24.79 | 24.87 | 1,302,325 | +0.22(+0.89%) |
May 23, 2024 | 25.22 | 25.22 | 24.60 | 24.65 | 834,779 | -0.98(-3.82%) |
May 22, 2024 | 25.75 | 25.82 | 25.58 | 25.63 | 809,847 | -0.22(-0.85%) |
May 21, 2024 | 25.73 | 25.98 | 25.71 | 25.85 | 898,408 | -0.17(-0.65%) |
May 20, 2024 | 26.07 | 26.12 | 25.91 | 26.02 | 783,172 | -0.07(-0.27%) |
May 17, 2024 | 25.91 | 26.13 | 25.81 | 26.09 | 975,509 | +0.24(+0.93%) |
May 16, 2024 | 25.77 | 25.95 | 25.71 | 25.85 | 906,351 | +0.14(+0.54%) |
May 15, 2024 | 25.83 | 25.91 | 25.69 | 25.71 | 874,140 | -0.06(-0.23%) |
May 14, 2024 | 25.35 | 25.79 | 25.33 | 25.77 | 991,825 | +0.66(+2.63%) |
May 13, 2024 | 25.33 | 25.37 | 25.07 | 25.11 | 735,219 | -0.11(-0.44%) |
May 10, 2024 | 25.15 | 25.26 | 25.07 | 25.22 | 603,138 | +0.16(+0.64%) |
May 09, 2024 | 24.88 | 25.09 | 24.88 | 25.06 | 666,887 | +0.06(+0.24%) |
May 08, 2024 | 24.99 | 25.18 | 24.94 | 25.00 | 1,397,475 | +0.07(+0.28%) |
May 07, 2024 | 24.97 | 25.05 | 24.89 | 24.93 | 815,786 | +0.18(+0.73%) |
May 06, 2024 | 24.78 | 24.87 | 24.55 | 24.75 | 631,079 | -0.03(-0.12%) |
May 03, 2024 | 25.09 | 25.16 | 24.71 | 24.78 | 1,063,758 | +0.34(+1.39%) |
May 02, 2024 | 24.62 | 24.69 | 24.41 | 24.44 | 1,303,368 | +0.30(+1.24%) |