Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 28.49 | 28.60 | 27.72 | 28.00 | 549,385 | -0.46(-1.62%) |
Jul 05, 2024 | 28.14 | 28.54 | 27.87 | 28.46 | 183,592 | +0.12(+0.42%) |
Jul 03, 2024 | 27.86 | 28.44 | 27.59 | 28.34 | 164,389 | +0.35(+1.25%) |
Jul 02, 2024 | 27.98 | 28.26 | 27.18 | 27.99 | 392,308 | -0.05(-0.18%) |
Jul 01, 2024 | 28.80 | 29.00 | 27.87 | 28.04 | 617,685 | -0.81(-2.81%) |
Jun 28, 2024 | 27.48 | 29.11 | 27.21 | 28.85 | 2,384,768 | +1.65(+6.07%) |
Jun 27, 2024 | 26.50 | 27.23 | 26.28 | 27.20 | 357,939 | +0.75(+2.84%) |
Jun 26, 2024 | 26.03 | 26.69 | 26.00 | 26.45 | 348,247 | +0.31(+1.19%) |
Jun 25, 2024 | 26.55 | 26.65 | 25.62 | 26.14 | 309,485 | -0.31(-1.17%) |
Jun 24, 2024 | 24.78 | 26.52 | 24.68 | 26.45 | 458,918 | +1.50(+6.01%) |
Jun 21, 2024 | 24.60 | 24.99 | 24.10 | 24.95 | 657,444 | +0.45(+1.84%) |
Jun 20, 2024 | 24.08 | 24.57 | 24.07 | 24.50 | 260,015 | +0.30(+1.24%) |
Jun 18, 2024 | 23.79 | 24.28 | 23.51 | 24.20 | 158,845 | +0.28(+1.17%) |
Jun 17, 2024 | 23.24 | 24.26 | 23.09 | 23.92 | 217,699 | +0.54(+2.31%) |
Jun 14, 2024 | 23.74 | 23.74 | 23.22 | 23.38 | 164,585 | -0.72(-2.99%) |
Jun 13, 2024 | 23.63 | 24.14 | 23.42 | 24.10 | 142,530 | +0.46(+1.95%) |
Jun 12, 2024 | 23.94 | 24.40 | 23.55 | 23.64 | 198,778 | +0.36(+1.55%) |
Jun 11, 2024 | 23.13 | 23.51 | 22.61 | 23.28 | 225,537 | +0.08(+0.34%) |
Jun 10, 2024 | 23.11 | 23.35 | 22.93 | 23.20 | 146,760 | -0.17(-0.73%) |
Jun 07, 2024 | 23.23 | 23.82 | 23.18 | 23.37 | 292,636 | +0.00(+0.00%) |
Jun 06, 2024 | 24.31 | 24.40 | 23.29 | 23.37 | 286,844 | -1.03(-4.22%) |
Jun 05, 2024 | 23.81 | 24.43 | 23.67 | 24.40 | 165,006 | +0.76(+3.21%) |
Jun 04, 2024 | 24.45 | 24.53 | 23.62 | 23.64 | 142,094 | -0.89(-3.63%) |
Jun 03, 2024 | 25.07 | 25.37 | 24.31 | 24.53 | 139,548 | -0.50(-2.00%) |
May 31, 2024 | 25.01 | 25.16 | 24.33 | 25.03 | 356,221 | +0.16(+0.64%) |
May 30, 2024 | 25.15 | 25.20 | 24.64 | 24.87 | 188,682 | -0.27(-1.07%) |
May 29, 2024 | 24.92 | 25.43 | 24.70 | 25.14 | 189,572 | -0.41(-1.60%) |
May 28, 2024 | 26.09 | 26.80 | 25.28 | 25.55 | 363,564 | -0.39(-1.50%) |
May 24, 2024 | 25.09 | 26.04 | 24.94 | 25.94 | 256,786 | +1.07(+4.30%) |
May 23, 2024 | 25.42 | 25.55 | 24.78 | 24.87 | 157,545 | -0.18(-0.72%) |
May 22, 2024 | 25.15 | 25.63 | 24.94 | 25.05 | 331,181 | -0.16(-0.63%) |
May 21, 2024 | 24.38 | 25.23 | 24.04 | 25.21 | 320,347 | +0.70(+2.86%) |
May 20, 2024 | 24.79 | 25.05 | 24.50 | 24.51 | 261,981 | -0.30(-1.21%) |
May 17, 2024 | 25.35 | 25.40 | 24.46 | 24.81 | 196,382 | -0.52(-2.05%) |
May 16, 2024 | 25.04 | 25.34 | 24.53 | 25.33 | 277,038 | +0.21(+0.84%) |
May 15, 2024 | 25.19 | 25.34 | 24.88 | 25.12 | 167,501 | +0.30(+1.21%) |
May 14, 2024 | 24.71 | 25.06 | 24.24 | 24.82 | 142,187 | +0.39(+1.60%) |
May 13, 2024 | 25.10 | 25.19 | 24.41 | 24.43 | 186,517 | -0.48(-1.93%) |
May 10, 2024 | 24.73 | 24.94 | 24.46 | 24.91 | 161,491 | +0.29(+1.18%) |
May 09, 2024 | 24.46 | 25.08 | 24.32 | 24.62 | 348,096 | +0.18(+0.74%) |
May 08, 2024 | 23.46 | 24.90 | 23.26 | 24.44 | 429,867 | +0.92(+3.91%) |
May 07, 2024 | 23.18 | 23.69 | 23.10 | 23.52 | 202,395 | +0.45(+1.95%) |
May 06, 2024 | 22.56 | 23.64 | 22.20 | 23.07 | 407,463 | +0.62(+2.76%) |
May 03, 2024 | 23.60 | 23.66 | 21.85 | 22.45 | 554,800 | -0.52(-2.26%) |
May 02, 2024 | 22.55 | 23.07 | 22.46 | 22.97 | 329,994 | +0.97(+4.41%) |