Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 28.00 | 28.00 | 26.96 | 27.05 | 19,400 | -0.78(-2.80%) |
Jul 18, 2024 | 27.16 | 28.01 | 27.16 | 27.83 | 20,456 | +0.34(+1.24%) |
Jul 17, 2024 | 27.07 | 27.73 | 26.92 | 27.49 | 42,019 | +0.42(+1.55%) |
Jul 16, 2024 | 26.86 | 27.13 | 26.62 | 27.07 | 33,825 | +0.65(+2.46%) |
Jul 15, 2024 | 26.76 | 26.91 | 26.39 | 26.42 | 27,317 | -0.26(-0.97%) |
Jul 12, 2024 | 27.00 | 27.53 | 26.51 | 26.68 | 21,569 | -0.24(-0.89%) |
Jul 11, 2024 | 26.11 | 26.94 | 26.11 | 26.92 | 33,058 | +1.03(+3.98%) |
Jul 10, 2024 | 25.44 | 25.89 | 25.44 | 25.89 | 10,433 | +0.47(+1.85%) |
Jul 09, 2024 | 25.86 | 25.87 | 25.38 | 25.42 | 14,397 | -0.41(-1.59%) |
Jul 08, 2024 | 25.41 | 25.83 | 25.41 | 25.83 | 11,097 | +0.65(+2.58%) |
Jul 05, 2024 | 26.26 | 26.26 | 24.90 | 25.18 | 46,084 | -1.31(-4.95%) |
Jul 03, 2024 | 25.76 | 26.49 | 25.76 | 26.49 | 20,098 | +0.26(+0.99%) |
Jul 02, 2024 | 26.39 | 26.39 | 26.09 | 26.23 | 14,593 | -0.01(-0.04%) |
Jul 01, 2024 | 26.45 | 26.46 | 25.70 | 26.24 | 24,308 | -0.17(-0.64%) |
Jun 28, 2024 | 26.02 | 26.54 | 25.68 | 26.41 | 146,072 | +0.44(+1.69%) |
Jun 27, 2024 | 25.69 | 25.97 | 25.64 | 25.97 | 19,318 | +0.41(+1.60%) |
Jun 26, 2024 | 25.02 | 25.69 | 24.87 | 25.56 | 24,299 | +0.69(+2.77%) |
Jun 25, 2024 | 25.01 | 25.25 | 24.57 | 24.87 | 37,461 | -0.15(-0.60%) |
Jun 24, 2024 | 25.24 | 25.40 | 25.00 | 25.02 | 16,881 | -0.12(-0.48%) |
Jun 21, 2024 | 24.94 | 25.23 | 24.79 | 25.14 | 62,483 | +0.19(+0.76%) |
Jun 20, 2024 | 25.59 | 25.78 | 24.91 | 24.95 | 21,092 | -0.61(-2.39%) |
Jun 18, 2024 | 25.98 | 26.13 | 25.53 | 25.56 | 28,393 | -0.60(-2.29%) |
Jun 17, 2024 | 26.17 | 26.19 | 25.53 | 26.16 | 24,548 | -0.27(-1.02%) |
Jun 14, 2024 | 27.19 | 27.19 | 26.28 | 26.43 | 26,911 | -0.66(-2.44%) |
Jun 13, 2024 | 26.95 | 27.11 | 26.70 | 27.09 | 25,473 | +0.17(+0.63%) |
Jun 12, 2024 | 27.19 | 27.45 | 26.67 | 26.92 | 28,719 | -0.08(-0.30%) |
Jun 11, 2024 | 26.51 | 27.10 | 26.51 | 27.00 | 18,626 | +0.36(+1.35%) |
Jun 10, 2024 | 26.80 | 26.80 | 26.18 | 26.64 | 31,864 | -0.24(-0.89%) |
Jun 07, 2024 | 26.86 | 27.46 | 26.60 | 26.88 | 29,268 | -0.15(-0.55%) |
Jun 06, 2024 | 27.12 | 27.50 | 26.53 | 27.03 | 37,607 | -0.50(-1.82%) |
Jun 05, 2024 | 27.75 | 28.51 | 26.18 | 27.53 | 36,292 | -0.22(-0.79%) |
Jun 04, 2024 | 30.41 | 30.41 | 27.56 | 27.75 | 50,727 | -2.51(-8.29%) |
Jun 03, 2024 | 30.44 | 30.61 | 29.93 | 30.26 | 24,793 | -0.14(-0.46%) |
May 31, 2024 | 30.72 | 30.87 | 29.93 | 30.40 | 37,991 | -0.21(-0.69%) |
May 30, 2024 | 30.39 | 30.94 | 30.25 | 30.61 | 18,302 | +0.40(+1.32%) |
May 29, 2024 | 30.50 | 30.66 | 29.98 | 30.21 | 33,459 | -0.47(-1.53%) |
May 28, 2024 | 30.82 | 30.93 | 30.28 | 30.68 | 29,695 | -0.11(-0.36%) |
May 24, 2024 | 30.34 | 30.81 | 30.34 | 30.79 | 18,106 | +0.50(+1.65%) |
May 23, 2024 | 30.10 | 30.29 | 29.75 | 30.29 | 43,582 | +0.31(+1.03%) |
May 22, 2024 | 29.72 | 30.02 | 29.53 | 29.98 | 20,983 | +0.10(+0.33%) |
May 21, 2024 | 29.97 | 30.01 | 29.43 | 29.88 | 21,013 | -0.09(-0.30%) |
May 20, 2024 | 30.74 | 30.74 | 29.79 | 29.97 | 22,320 | -0.66(-2.15%) |
May 17, 2024 | 31.00 | 31.00 | 30.42 | 30.63 | 17,813 | -0.19(-0.62%) |
May 16, 2024 | 30.22 | 30.91 | 30.21 | 30.82 | 31,096 | +0.72(+2.39%) |
May 15, 2024 | 30.52 | 30.64 | 29.83 | 30.10 | 28,896 | -0.18(-0.59%) |
May 14, 2024 | 29.80 | 30.35 | 29.56 | 30.28 | 27,034 | +0.45(+1.51%) |
May 13, 2024 | 29.99 | 30.25 | 29.80 | 29.83 | 24,368 | +0.08(+0.27%) |
May 10, 2024 | 29.81 | 30.00 | 29.66 | 29.75 | 25,223 | -0.06(-0.20%) |
May 09, 2024 | 29.48 | 29.81 | 29.48 | 29.81 | 19,793 | +0.51(+1.74%) |
May 08, 2024 | 29.45 | 29.62 | 29.25 | 29.30 | 28,612 | -0.15(-0.51%) |
May 07, 2024 | 29.10 | 29.63 | 29.10 | 29.45 | 16,627 | +0.46(+1.59%) |
May 06, 2024 | 28.74 | 29.05 | 28.34 | 28.99 | 23,498 | +0.24(+0.83%) |
May 03, 2024 | 28.32 | 28.75 | 28.21 | 28.75 | 18,193 | +0.28(+0.98%) |
May 02, 2024 | 28.33 | 28.80 | 27.85 | 28.47 | 26,918 | +0.15(+0.53%) |