Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 28.31 | 29.17 | 27.72 | 29.07 | 1,222,319 | +1.27(+4.57%) |
Jul 25, 2024 | 26.50 | 28.33 | 26.42 | 27.80 | 2,471,637 | +1.34(+5.06%) |
Jul 24, 2024 | 27.91 | 27.95 | 26.33 | 26.46 | 1,573,067 | -1.34(-4.82%) |
Jul 23, 2024 | 28.00 | 29.59 | 27.54 | 27.80 | 1,929,522 | +1.88(+7.25%) |
Jul 22, 2024 | 25.75 | 25.96 | 25.34 | 25.92 | 1,228,737 | +0.11(+0.43%) |
Jul 19, 2024 | 26.16 | 26.32 | 25.64 | 25.81 | 556,321 | -0.46(-1.75%) |
Jul 18, 2024 | 26.55 | 27.33 | 26.25 | 26.27 | 769,318 | -0.57(-2.12%) |
Jul 17, 2024 | 26.39 | 26.91 | 26.08 | 26.84 | 1,222,827 | +0.45(+1.71%) |
Jul 16, 2024 | 25.87 | 26.40 | 25.87 | 26.39 | 786,819 | +0.60(+2.33%) |
Jul 15, 2024 | 26.00 | 26.28 | 25.72 | 25.79 | 756,833 | -0.14(-0.54%) |
Jul 12, 2024 | 25.50 | 26.01 | 25.27 | 25.93 | 1,070,938 | +0.49(+1.93%) |
Jul 11, 2024 | 25.76 | 26.02 | 25.40 | 25.44 | 856,469 | -0.06(-0.24%) |
Jul 10, 2024 | 25.75 | 25.77 | 25.21 | 25.50 | 742,049 | -0.19(-0.74%) |
Jul 09, 2024 | 26.61 | 26.80 | 25.63 | 25.69 | 806,487 | -0.93(-3.49%) |
Jul 08, 2024 | 26.70 | 26.90 | 26.52 | 26.62 | 637,770 | +0.06(+0.23%) |
Jul 05, 2024 | 26.87 | 26.87 | 26.46 | 26.56 | 491,638 | -0.26(-0.97%) |
Jul 03, 2024 | 26.87 | 27.04 | 26.62 | 26.82 | 325,937 | +0.16(+0.60%) |
Jul 02, 2024 | 26.65 | 26.82 | 26.52 | 26.66 | 553,360 | +0.10(+0.38%) |
Jul 01, 2024 | 26.60 | 27.21 | 26.40 | 26.56 | 1,112,641 | -0.06(-0.23%) |
Jun 28, 2024 | 26.92 | 27.05 | 26.22 | 26.62 | 3,567,042 | -0.18(-0.67%) |
Jun 27, 2024 | 26.49 | 27.25 | 26.37 | 26.80 | 1,059,191 | +0.30(+1.13%) |
Jun 26, 2024 | 25.33 | 26.54 | 25.30 | 26.50 | 1,393,125 | +1.21(+4.78%) |
Jun 25, 2024 | 24.96 | 25.38 | 24.72 | 25.29 | 905,033 | +0.21(+0.84%) |
Jun 24, 2024 | 25.21 | 25.68 | 25.03 | 25.08 | 974,670 | +0.01(+0.04%) |
Jun 21, 2024 | 25.07 | 25.21 | 24.71 | 25.07 | 2,620,186 | -0.05(-0.20%) |
Jun 20, 2024 | 25.35 | 25.75 | 24.40 | 25.12 | 1,172,747 | -0.50(-1.95%) |
Jun 18, 2024 | 26.24 | 26.39 | 25.50 | 25.62 | 923,843 | -0.64(-2.44%) |
Jun 17, 2024 | 26.40 | 26.47 | 25.99 | 26.26 | 976,511 | -0.19(-0.72%) |
Jun 14, 2024 | 26.68 | 26.69 | 26.02 | 26.45 | 817,378 | -0.51(-1.89%) |
Jun 13, 2024 | 27.20 | 27.47 | 26.95 | 26.96 | 1,062,673 | -0.42(-1.53%) |
Jun 12, 2024 | 28.54 | 28.71 | 27.32 | 27.38 | 739,709 | -0.64(-2.27%) |
Jun 11, 2024 | 27.44 | 28.04 | 27.06 | 28.01 | 1,020,732 | +0.27(+0.97%) |
Jun 10, 2024 | 27.61 | 27.85 | 27.21 | 27.75 | 723,012 | -0.10(-0.36%) |
Jun 07, 2024 | 28.00 | 28.32 | 27.72 | 27.85 | 1,146,963 | -0.59(-2.06%) |
Jun 06, 2024 | 28.89 | 29.20 | 28.37 | 28.43 | 794,207 | -0.73(-2.49%) |
Jun 05, 2024 | 29.59 | 29.62 | 28.88 | 29.16 | 685,233 | -0.42(-1.41%) |
Jun 04, 2024 | 28.49 | 29.73 | 28.43 | 29.58 | 1,291,111 | +1.09(+3.84%) |
Jun 03, 2024 | 30.01 | 30.14 | 28.04 | 28.48 | 1,407,051 | -1.47(-4.92%) |
May 31, 2024 | 29.66 | 30.11 | 29.50 | 29.95 | 1,422,852 | +0.19(+0.64%) |
May 30, 2024 | 29.91 | 30.15 | 29.58 | 29.77 | 761,686 | -0.20(-0.66%) |
May 29, 2024 | 29.22 | 30.20 | 29.22 | 29.96 | 983,674 | +0.54(+1.83%) |
May 28, 2024 | 30.07 | 30.10 | 29.01 | 29.43 | 870,108 | -0.40(-1.33%) |
May 24, 2024 | 29.34 | 29.84 | 29.34 | 29.83 | 620,690 | +0.66(+2.25%) |
May 23, 2024 | 30.29 | 30.45 | 29.15 | 29.17 | 554,169 | -1.25(-4.12%) |
May 22, 2024 | 30.62 | 30.98 | 30.07 | 30.42 | 686,349 | -0.58(-1.86%) |
May 21, 2024 | 31.12 | 31.35 | 30.87 | 31.00 | 552,278 | -0.28(-0.89%) |
May 20, 2024 | 31.32 | 31.50 | 31.07 | 31.28 | 564,701 | -0.04(-0.13%) |
May 17, 2024 | 30.28 | 31.38 | 30.19 | 31.32 | 630,795 | +1.03(+3.42%) |
May 16, 2024 | 30.27 | 30.57 | 30.09 | 30.28 | 460,042 | +0.00(+0.00%) |
May 15, 2024 | 30.35 | 30.54 | 29.62 | 30.28 | 638,120 | +0.16(+0.53%) |
May 14, 2024 | 30.78 | 30.82 | 30.07 | 30.12 | 584,476 | -0.01(-0.03%) |
May 13, 2024 | 29.78 | 30.54 | 29.78 | 30.13 | 800,437 | +0.51(+1.71%) |
May 10, 2024 | 30.02 | 30.07 | 29.27 | 29.63 | 695,419 | -0.28(-0.93%) |
May 09, 2024 | 29.93 | 30.14 | 29.45 | 29.90 | 734,453 | +0.06(+0.20%) |
May 08, 2024 | 29.93 | 30.04 | 29.43 | 29.84 | 739,878 | -0.34(-1.12%) |
May 07, 2024 | 30.41 | 30.68 | 29.91 | 30.18 | 939,711 | -0.13(-0.43%) |
May 06, 2024 | 30.19 | 30.73 | 30.04 | 30.31 | 731,573 | +0.15(+0.49%) |
May 03, 2024 | 31.38 | 31.47 | 30.11 | 30.16 | 769,496 | -0.66(-2.13%) |
May 02, 2024 | 31.56 | 31.63 | 30.64 | 30.82 | 696,875 | -0.34(-1.09%) |