Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 28.65 | 29.12 | 28.09 | 28.12 | 412,324 | -0.20(-0.71%) |
Jul 25, 2024 | 27.05 | 28.65 | 26.85 | 28.32 | 647,924 | +1.50(+5.59%) |
Jul 24, 2024 | 27.65 | 27.99 | 26.33 | 26.82 | 889,609 | -0.97(-3.49%) |
Jul 23, 2024 | 27.19 | 28.06 | 27.10 | 27.79 | 705,059 | +0.39(+1.42%) |
Jul 22, 2024 | 26.90 | 27.48 | 26.13 | 27.40 | 1,117,335 | +0.64(+2.39%) |
Jul 19, 2024 | 27.14 | 27.41 | 26.28 | 26.76 | 686,985 | -0.32(-1.18%) |
Jul 18, 2024 | 26.88 | 27.64 | 26.15 | 27.08 | 1,096,259 | +0.00(+0.00%) |
Jul 17, 2024 | 27.03 | 27.77 | 26.66 | 27.08 | 1,121,150 | -0.62(-2.24%) |
Jul 16, 2024 | 27.87 | 28.21 | 27.38 | 27.70 | 1,426,466 | +0.25(+0.91%) |
Jul 15, 2024 | 25.81 | 27.94 | 25.63 | 27.45 | 850,598 | +1.77(+6.89%) |
Jul 12, 2024 | 25.31 | 25.69 | 24.67 | 25.68 | 1,118,173 | +0.84(+3.38%) |
Jul 11, 2024 | 24.87 | 25.70 | 24.38 | 24.84 | 716,058 | +0.84(+3.50%) |
Jul 10, 2024 | 22.97 | 24.04 | 22.62 | 24.00 | 424,937 | +1.09(+4.76%) |
Jul 09, 2024 | 22.24 | 23.04 | 22.01 | 22.91 | 710,514 | +0.72(+3.24%) |
Jul 08, 2024 | 21.79 | 22.48 | 21.43 | 22.19 | 623,296 | +0.74(+3.45%) |
Jul 05, 2024 | 21.74 | 21.74 | 21.02 | 21.45 | 486,890 | -0.48(-2.19%) |
Jul 03, 2024 | 22.22 | 22.39 | 21.74 | 21.93 | 216,345 | -0.45(-2.01%) |
Jul 02, 2024 | 23.03 | 23.21 | 22.23 | 22.38 | 432,928 | -0.78(-3.37%) |
Jul 01, 2024 | 23.30 | 24.20 | 23.14 | 23.16 | 677,522 | -0.30(-1.28%) |
Jun 28, 2024 | 23.48 | 23.55 | 22.34 | 23.46 | 3,758,450 | +0.06(+0.26%) |
Jun 27, 2024 | 23.05 | 23.83 | 22.54 | 23.40 | 481,352 | +0.47(+2.05%) |
Jun 26, 2024 | 23.38 | 23.58 | 22.54 | 22.93 | 806,548 | -0.57(-2.43%) |
Jun 25, 2024 | 23.57 | 23.99 | 23.31 | 23.50 | 491,076 | -0.35(-1.47%) |
Jun 24, 2024 | 23.46 | 24.20 | 23.41 | 23.85 | 559,901 | +0.65(+2.80%) |
Jun 21, 2024 | 21.88 | 23.56 | 21.88 | 23.20 | 2,609,960 | +1.42(+6.52%) |
Jun 20, 2024 | 21.89 | 22.21 | 21.56 | 21.78 | 526,120 | -0.38(-1.71%) |
Jun 18, 2024 | 22.97 | 23.06 | 21.70 | 22.16 | 696,295 | -0.75(-3.27%) |
Jun 17, 2024 | 23.80 | 23.80 | 22.10 | 22.91 | 816,011 | -1.07(-4.46%) |
Jun 14, 2024 | 24.20 | 24.46 | 23.45 | 23.98 | 559,519 | -0.64(-2.60%) |
Jun 13, 2024 | 24.28 | 24.99 | 23.99 | 24.62 | 584,012 | +0.33(+1.36%) |
Jun 12, 2024 | 24.23 | 25.79 | 23.94 | 24.29 | 1,195,228 | +0.86(+3.67%) |
Jun 11, 2024 | 22.64 | 23.74 | 22.33 | 23.43 | 880,327 | +0.44(+1.91%) |
Jun 10, 2024 | 23.03 | 23.58 | 22.41 | 22.99 | 950,317 | -0.03(-0.13%) |
Jun 07, 2024 | 20.91 | 24.39 | 20.64 | 23.02 | 1,543,229 | +1.69(+7.92%) |
Jun 06, 2024 | 20.80 | 21.63 | 20.34 | 21.33 | 918,985 | +0.54(+2.60%) |
Jun 05, 2024 | 17.98 | 20.98 | 17.86 | 20.79 | 1,516,781 | +1.57(+8.17%) |
Jun 04, 2024 | 18.92 | 19.82 | 18.72 | 19.22 | 951,346 | +0.03(+0.16%) |
Jun 03, 2024 | 19.46 | 19.92 | 18.89 | 19.19 | 566,092 | +0.37(+1.97%) |
May 31, 2024 | 18.65 | 19.05 | 18.16 | 18.82 | 729,467 | +0.51(+2.79%) |
May 30, 2024 | 18.89 | 19.12 | 18.10 | 18.31 | 993,437 | -0.35(-1.88%) |
May 29, 2024 | 19.03 | 19.38 | 18.53 | 18.66 | 568,944 | -0.84(-4.31%) |
May 28, 2024 | 18.65 | 19.55 | 18.02 | 19.50 | 1,007,146 | +1.18(+6.44%) |
May 24, 2024 | 19.04 | 19.05 | 17.88 | 18.32 | 993,407 | -0.59(-3.12%) |
May 23, 2024 | 20.47 | 20.47 | 18.38 | 18.91 | 963,875 | -1.59(-7.76%) |
May 22, 2024 | 20.10 | 20.86 | 19.94 | 20.50 | 635,851 | +0.26(+1.28%) |
May 21, 2024 | 20.06 | 20.53 | 19.95 | 20.24 | 434,778 | +0.10(+0.50%) |
May 20, 2024 | 20.06 | 20.35 | 19.82 | 20.14 | 577,856 | +0.22(+1.10%) |
May 17, 2024 | 20.79 | 20.82 | 19.76 | 19.92 | 457,666 | -0.81(-3.91%) |
May 16, 2024 | 20.96 | 21.09 | 20.33 | 20.73 | 457,700 | -0.34(-1.61%) |
May 15, 2024 | 21.35 | 21.74 | 20.49 | 21.07 | 520,273 | +0.77(+3.79%) |
May 14, 2024 | 21.12 | 21.51 | 20.27 | 20.30 | 626,009 | -0.32(-1.55%) |
May 13, 2024 | 19.66 | 21.45 | 19.46 | 20.62 | 567,628 | +0.97(+4.94%) |
May 10, 2024 | 21.35 | 21.45 | 19.59 | 19.65 | 567,402 | -1.15(-5.53%) |
May 09, 2024 | 21.20 | 21.21 | 20.54 | 20.80 | 414,291 | -0.22(-1.05%) |
May 08, 2024 | 21.57 | 21.91 | 20.58 | 21.02 | 581,020 | -1.00(-4.54%) |
May 07, 2024 | 22.18 | 22.25 | 21.54 | 22.02 | 502,186 | -0.09(-0.41%) |
May 06, 2024 | 19.93 | 22.26 | 19.93 | 22.11 | 896,226 | +2.45(+12.46%) |
May 03, 2024 | 20.32 | 20.75 | 19.63 | 19.66 | 543,557 | -0.05(-0.25%) |
May 02, 2024 | 20.44 | 20.44 | 19.64 | 19.71 | 439,719 | -0.37(-1.84%) |