Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 28.13 | 28.32 | 27.01 | 27.86 | 675,643 | -0.06(-0.21%) |
Jul 29, 2024 | 28.19 | 28.84 | 27.79 | 27.92 | 528,168 | -0.78(-2.72%) |
Jul 26, 2024 | 28.94 | 29.44 | 28.16 | 28.70 | 584,328 | +0.04(+0.14%) |
Jul 25, 2024 | 28.03 | 29.14 | 27.88 | 28.66 | 777,135 | +0.77(+2.76%) |
Jul 24, 2024 | 28.33 | 28.87 | 27.75 | 27.89 | 453,165 | -0.68(-2.38%) |
Jul 23, 2024 | 27.71 | 28.91 | 27.71 | 28.57 | 586,266 | +0.52(+1.85%) |
Jul 22, 2024 | 27.34 | 28.10 | 27.05 | 28.05 | 499,151 | +0.55(+2.00%) |
Jul 19, 2024 | 27.46 | 27.99 | 27.27 | 27.50 | 599,638 | +0.04(+0.15%) |
Jul 18, 2024 | 27.62 | 28.27 | 27.16 | 27.46 | 701,104 | -0.53(-1.89%) |
Jul 17, 2024 | 27.24 | 28.32 | 27.24 | 27.99 | 882,376 | +0.37(+1.34%) |
Jul 16, 2024 | 26.75 | 27.86 | 26.35 | 27.62 | 970,848 | +1.17(+4.42%) |
Jul 15, 2024 | 25.98 | 26.70 | 25.96 | 26.45 | 560,988 | +0.91(+3.56%) |
Jul 12, 2024 | 25.93 | 26.10 | 25.52 | 25.54 | 618,348 | -0.09(-0.35%) |
Jul 11, 2024 | 24.75 | 25.79 | 24.51 | 25.63 | 687,950 | +1.17(+4.78%) |
Jul 10, 2024 | 23.71 | 24.48 | 23.66 | 24.46 | 440,402 | +0.79(+3.34%) |
Jul 09, 2024 | 23.25 | 23.71 | 23.05 | 23.67 | 451,906 | +0.42(+1.81%) |
Jul 08, 2024 | 23.20 | 23.46 | 23.05 | 23.25 | 273,538 | +0.25(+1.09%) |
Jul 05, 2024 | 23.21 | 23.39 | 22.97 | 23.00 | 263,649 | -0.25(-1.08%) |
Jul 03, 2024 | 23.72 | 23.72 | 23.25 | 23.25 | 142,303 | -0.45(-1.90%) |
Jul 02, 2024 | 23.39 | 23.83 | 23.39 | 23.70 | 217,958 | +0.30(+1.28%) |
Jul 01, 2024 | 23.54 | 23.82 | 23.21 | 23.40 | 442,115 | -0.24(-1.02%) |
Jun 28, 2024 | 23.53 | 23.95 | 23.46 | 23.64 | 647,654 | +0.42(+1.81%) |
Jun 27, 2024 | 22.84 | 23.25 | 22.70 | 23.22 | 202,488 | +0.39(+1.71%) |
Jun 26, 2024 | 22.39 | 22.96 | 22.37 | 22.83 | 230,664 | +0.21(+0.93%) |
Jun 25, 2024 | 22.95 | 23.05 | 22.60 | 22.62 | 294,577 | -0.37(-1.61%) |
Jun 24, 2024 | 22.58 | 23.18 | 22.55 | 22.99 | 314,046 | +0.52(+2.31%) |
Jun 21, 2024 | 22.59 | 22.66 | 22.16 | 22.47 | 1,172,020 | -0.12(-0.53%) |
Jun 20, 2024 | 22.24 | 22.62 | 22.18 | 22.59 | 318,676 | +0.18(+0.80%) |
Jun 18, 2024 | 22.60 | 22.85 | 22.36 | 22.41 | 415,688 | -0.25(-1.10%) |
Jun 17, 2024 | 22.39 | 22.68 | 22.05 | 22.66 | 452,236 | +0.32(+1.43%) |
Jun 14, 2024 | 22.36 | 23.02 | 22.13 | 22.34 | 481,599 | -0.26(-1.15%) |
Jun 13, 2024 | 22.98 | 22.98 | 22.36 | 22.60 | 274,805 | -0.39(-1.68%) |
Jun 12, 2024 | 22.99 | 23.53 | 22.77 | 22.99 | 501,962 | +0.75(+3.39%) |
Jun 11, 2024 | 21.88 | 22.30 | 21.86 | 22.23 | 387,233 | +0.13(+0.58%) |
Jun 10, 2024 | 22.17 | 22.22 | 21.83 | 22.10 | 365,592 | -0.46(-2.02%) |
Jun 07, 2024 | 22.38 | 22.71 | 22.37 | 22.56 | 469,196 | -0.22(-0.96%) |
Jun 06, 2024 | 22.49 | 22.82 | 22.41 | 22.78 | 204,357 | +0.20(+0.88%) |
Jun 05, 2024 | 22.67 | 22.74 | 22.39 | 22.58 | 180,109 | +0.02(+0.09%) |
Jun 04, 2024 | 22.75 | 22.87 | 22.48 | 22.56 | 204,213 | -0.44(-1.90%) |
Jun 03, 2024 | 23.78 | 23.78 | 22.84 | 23.00 | 270,114 | -0.49(-2.07%) |
May 31, 2024 | 23.18 | 23.60 | 22.85 | 23.48 | 555,180 | +0.87(+3.86%) |
May 30, 2024 | 22.52 | 22.79 | 22.36 | 22.61 | 331,659 | +0.45(+2.01%) |
May 29, 2024 | 22.32 | 22.45 | 22.11 | 22.16 | 350,115 | -0.64(-2.83%) |
May 28, 2024 | 23.05 | 23.23 | 22.70 | 22.81 | 505,139 | -0.22(-0.95%) |
May 24, 2024 | 23.08 | 23.11 | 22.78 | 23.03 | 200,678 | +0.05(+0.22%) |
May 23, 2024 | 23.74 | 23.78 | 22.92 | 22.98 | 309,978 | -0.67(-2.85%) |
May 22, 2024 | 23.85 | 23.90 | 23.24 | 23.65 | 381,806 | -0.23(-0.96%) |
May 21, 2024 | 23.75 | 24.03 | 23.70 | 23.88 | 299,062 | +0.02(+0.08%) |
May 20, 2024 | 24.23 | 24.28 | 23.85 | 23.86 | 257,455 | -0.36(-1.47%) |
May 17, 2024 | 24.03 | 24.38 | 23.89 | 24.22 | 505,095 | +0.34(+1.41%) |
May 16, 2024 | 23.95 | 24.27 | 23.79 | 23.88 | 267,277 | -0.04(-0.17%) |
May 15, 2024 | 24.21 | 24.30 | 23.75 | 23.92 | 530,979 | +0.07(+0.29%) |
May 14, 2024 | 23.92 | 24.18 | 23.68 | 23.85 | 248,506 | -0.05(-0.21%) |
May 13, 2024 | 24.34 | 24.50 | 23.83 | 23.90 | 291,930 | -0.21(-0.86%) |
May 10, 2024 | 24.26 | 24.34 | 24.02 | 24.11 | 395,088 | -0.17(-0.69%) |
May 09, 2024 | 24.18 | 24.29 | 24.04 | 24.28 | 275,304 | +0.18(+0.74%) |
May 08, 2024 | 23.77 | 24.14 | 23.65 | 24.10 | 195,094 | +0.06(+0.25%) |
May 07, 2024 | 24.46 | 24.63 | 24.02 | 24.04 | 255,802 | -0.46(-1.86%) |
May 06, 2024 | 24.03 | 24.65 | 23.96 | 24.49 | 510,003 | +0.57(+2.36%) |
May 03, 2024 | 24.22 | 24.22 | 23.86 | 23.93 | 243,357 | +0.21(+0.88%) |
May 02, 2024 | 23.46 | 23.91 | 23.41 | 23.72 | 387,850 | +0.40(+1.70%) |