Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 32.92 | 32.92 | 31.30 | 32.17 | 56,278 | -0.24(-0.74%) |
Jul 25, 2024 | 31.00 | 32.79 | 31.00 | 32.41 | 62,714 | +1.38(+4.45%) |
Jul 24, 2024 | 30.44 | 32.02 | 30.44 | 31.03 | 63,617 | +0.26(+0.84%) |
Jul 23, 2024 | 30.39 | 31.34 | 30.25 | 30.77 | 60,839 | +0.59(+1.95%) |
Jul 22, 2024 | 29.40 | 30.44 | 28.79 | 30.18 | 38,827 | +0.87(+2.97%) |
Jul 19, 2024 | 29.57 | 30.07 | 29.22 | 29.31 | 31,833 | -0.26(-0.88%) |
Jul 18, 2024 | 29.86 | 30.26 | 29.40 | 29.57 | 34,640 | -0.57(-1.89%) |
Jul 17, 2024 | 29.46 | 30.44 | 29.03 | 30.14 | 68,157 | +0.15(+0.50%) |
Jul 16, 2024 | 28.90 | 30.00 | 28.71 | 29.99 | 72,863 | +1.48(+5.19%) |
Jul 15, 2024 | 27.87 | 28.84 | 27.71 | 28.51 | 74,967 | +1.01(+3.67%) |
Jul 12, 2024 | 28.22 | 28.26 | 27.35 | 27.50 | 58,903 | -0.41(-1.47%) |
Jul 11, 2024 | 26.50 | 28.09 | 26.50 | 27.91 | 70,433 | +1.56(+5.92%) |
Jul 10, 2024 | 25.88 | 26.38 | 25.65 | 26.35 | 28,792 | +0.55(+2.13%) |
Jul 09, 2024 | 25.28 | 25.83 | 25.28 | 25.80 | 23,084 | +0.42(+1.65%) |
Jul 08, 2024 | 25.51 | 25.83 | 25.17 | 25.38 | 41,315 | -0.01(-0.04%) |
Jul 05, 2024 | 25.66 | 25.90 | 25.29 | 25.39 | 60,529 | -0.29(-1.13%) |
Jul 03, 2024 | 26.19 | 26.21 | 25.59 | 25.68 | 22,391 | -0.43(-1.65%) |
Jul 02, 2024 | 25.88 | 26.11 | 25.86 | 26.11 | 20,330 | +0.23(+0.89%) |
Jul 01, 2024 | 26.20 | 26.39 | 25.68 | 25.88 | 42,278 | -0.17(-0.65%) |
Jun 28, 2024 | 25.52 | 26.14 | 25.26 | 26.05 | 326,095 | +0.63(+2.48%) |
Jun 27, 2024 | 25.15 | 25.43 | 25.08 | 25.42 | 28,738 | +0.38(+1.52%) |
Jun 26, 2024 | 24.53 | 25.12 | 24.52 | 25.04 | 34,576 | +0.37(+1.50%) |
Jun 25, 2024 | 24.79 | 24.91 | 24.65 | 24.67 | 27,318 | -0.15(-0.60%) |
Jun 24, 2024 | 24.69 | 25.16 | 24.35 | 24.82 | 27,685 | +0.19(+0.77%) |
Jun 21, 2024 | 24.77 | 24.86 | 24.63 | 24.63 | 61,460 | -0.16(-0.65%) |
Jun 20, 2024 | 24.83 | 25.05 | 24.72 | 24.79 | 15,672 | -0.21(-0.84%) |
Jun 18, 2024 | 24.66 | 25.26 | 24.61 | 25.00 | 40,963 | +0.26(+1.05%) |
Jun 17, 2024 | 24.21 | 24.76 | 24.03 | 24.74 | 29,103 | +0.53(+2.19%) |
Jun 14, 2024 | 24.24 | 24.72 | 24.04 | 24.21 | 29,098 | -0.36(-1.45%) |
Jun 13, 2024 | 24.65 | 24.65 | 24.39 | 24.57 | 22,924 | -0.17(-0.71%) |
Jun 12, 2024 | 24.77 | 25.27 | 24.66 | 24.74 | 54,079 | +0.67(+2.78%) |
Jun 11, 2024 | 24.40 | 24.45 | 24.03 | 24.07 | 36,934 | -0.40(-1.63%) |
Jun 10, 2024 | 24.98 | 25.07 | 24.21 | 24.47 | 53,128 | -0.71(-2.82%) |
Jun 07, 2024 | 24.90 | 25.24 | 24.57 | 25.18 | 19,803 | +0.18(+0.72%) |
Jun 06, 2024 | 24.84 | 25.27 | 24.59 | 25.00 | 37,252 | +0.17(+0.68%) |
Jun 05, 2024 | 25.40 | 25.40 | 24.64 | 24.83 | 32,957 | +0.06(+0.24%) |
Jun 04, 2024 | 24.84 | 25.16 | 24.73 | 24.77 | 55,385 | -0.25(-1.00%) |
Jun 03, 2024 | 25.38 | 25.38 | 24.82 | 25.02 | 28,198 | -0.09(-0.36%) |
May 31, 2024 | 25.38 | 25.58 | 25.08 | 25.11 | 34,835 | -0.06(-0.24%) |
May 30, 2024 | 25.48 | 25.48 | 24.94 | 25.17 | 31,871 | -0.11(-0.44%) |
May 29, 2024 | 25.15 | 25.68 | 24.76 | 25.28 | 58,690 | -0.24(-0.94%) |
May 28, 2024 | 24.75 | 25.68 | 24.61 | 25.52 | 97,024 | +0.96(+3.91%) |
May 24, 2024 | 24.53 | 24.97 | 24.13 | 24.56 | 84,192 | +0.23(+0.95%) |
May 23, 2024 | 24.58 | 24.61 | 24.11 | 24.33 | 55,285 | -0.30(-1.22%) |
May 22, 2024 | 24.63 | 24.94 | 24.51 | 24.63 | 39,028 | +0.10(+0.41%) |
May 21, 2024 | 24.51 | 24.65 | 24.34 | 24.53 | 20,722 | +0.04(+0.16%) |
May 20, 2024 | 25.05 | 25.14 | 24.45 | 24.49 | 28,886 | -0.48(-1.92%) |
May 17, 2024 | 24.84 | 25.20 | 24.41 | 24.97 | 29,948 | +0.10(+0.40%) |
May 16, 2024 | 24.36 | 24.96 | 24.36 | 24.87 | 34,476 | +0.28(+1.14%) |
May 15, 2024 | 24.10 | 24.71 | 24.08 | 24.59 | 72,652 | +0.71(+2.97%) |
May 14, 2024 | 23.87 | 24.00 | 23.65 | 23.88 | 56,582 | +0.18(+0.76%) |
May 13, 2024 | 23.75 | 23.95 | 23.60 | 23.70 | 46,708 | -0.04(-0.17%) |
May 10, 2024 | 23.93 | 23.95 | 23.55 | 23.74 | 41,043 | -0.17(-0.71%) |
May 09, 2024 | 23.78 | 24.12 | 23.46 | 23.91 | 45,447 | +0.26(+1.09%) |
May 08, 2024 | 23.31 | 23.74 | 23.14 | 23.65 | 19,695 | +0.38(+1.61%) |
May 07, 2024 | 23.35 | 23.84 | 23.28 | 23.28 | 32,983 | -0.07(-0.30%) |
May 06, 2024 | 23.46 | 23.70 | 23.18 | 23.35 | 29,018 | -0.05(-0.21%) |
May 03, 2024 | 23.42 | 23.48 | 23.09 | 23.40 | 26,268 | +0.24(+1.02%) |
May 02, 2024 | 23.13 | 23.24 | 22.90 | 23.16 | 29,693 | +0.14(+0.60%) |