Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 25.13 | 25.13 | 23.60 | 23.82 | 197,927 | -1.36(-5.40%) |
Jul 16, 2024 | 25.57 | 25.68 | 24.94 | 25.18 | 108,213 | -0.51(-1.99%) |
Jul 15, 2024 | 26.17 | 26.17 | 25.58 | 25.69 | 55,397 | -0.33(-1.27%) |
Jul 12, 2024 | 26.48 | 26.84 | 25.90 | 26.02 | 84,770 | -0.39(-1.48%) |
Jul 11, 2024 | 26.10 | 26.46 | 26.04 | 26.41 | 100,924 | +0.50(+1.93%) |
Jul 10, 2024 | 24.34 | 26.22 | 24.33 | 25.91 | 193,494 | +1.65(+6.80%) |
Jul 09, 2024 | 24.10 | 24.50 | 23.95 | 24.26 | 140,562 | +0.23(+0.96%) |
Jul 08, 2024 | 24.28 | 24.57 | 23.93 | 24.03 | 172,811 | -0.23(-0.95%) |
Jul 05, 2024 | 24.85 | 24.85 | 24.02 | 24.26 | 91,881 | -0.61(-2.45%) |
Jul 03, 2024 | 24.27 | 25.04 | 24.27 | 24.87 | 82,273 | +1.13(+4.76%) |
Jul 02, 2024 | 23.87 | 24.06 | 23.44 | 23.74 | 220,796 | -0.32(-1.33%) |
Jul 01, 2024 | 24.00 | 24.34 | 23.70 | 24.06 | 307,720 | +0.14(+0.59%) |
Jun 28, 2024 | 24.44 | 24.75 | 23.64 | 23.92 | 132,026 | -0.61(-2.49%) |
Jun 27, 2024 | 23.93 | 24.53 | 23.93 | 24.53 | 272,154 | +0.61(+2.55%) |
Jun 26, 2024 | 23.55 | 24.00 | 23.55 | 23.92 | 326,559 | +0.17(+0.72%) |
Jun 25, 2024 | 24.04 | 24.32 | 23.37 | 23.75 | 729,486 | -0.16(-0.67%) |
Jun 24, 2024 | 24.78 | 24.78 | 23.83 | 23.91 | 139,162 | -0.70(-2.84%) |
Jun 21, 2024 | 25.00 | 25.02 | 24.34 | 24.61 | 104,133 | -0.70(-2.77%) |
Jun 20, 2024 | 25.71 | 25.71 | 25.00 | 25.31 | 169,371 | -0.17(-0.67%) |
Jun 18, 2024 | 24.73 | 25.60 | 24.73 | 25.48 | 90,086 | +0.75(+3.03%) |
Jun 17, 2024 | 24.76 | 25.01 | 24.30 | 24.73 | 186,774 | -0.29(-1.16%) |
Jun 14, 2024 | 25.49 | 25.49 | 24.88 | 25.02 | 87,390 | -0.50(-1.96%) |
Jun 13, 2024 | 25.34 | 25.81 | 25.07 | 25.52 | 196,828 | +0.17(+0.67%) |
Jun 12, 2024 | 25.00 | 25.39 | 24.60 | 25.35 | 189,771 | +0.87(+3.55%) |
Jun 11, 2024 | 25.49 | 25.49 | 24.10 | 24.48 | 325,502 | -1.42(-5.48%) |
Jun 10, 2024 | 26.23 | 26.40 | 25.88 | 25.90 | 128,650 | +0.22(+0.86%) |
Jun 07, 2024 | 26.31 | 26.66 | 25.65 | 25.68 | 138,456 | -1.40(-5.17%) |
Jun 06, 2024 | 26.70 | 27.40 | 26.61 | 27.08 | 91,930 | +0.76(+2.89%) |
Jun 05, 2024 | 27.10 | 27.39 | 26.31 | 26.32 | 109,293 | -0.51(-1.90%) |
Jun 04, 2024 | 27.85 | 27.85 | 26.60 | 26.83 | 334,036 | -1.30(-4.62%) |
Jun 03, 2024 | 28.90 | 28.90 | 27.78 | 28.13 | 125,321 | -0.77(-2.66%) |
May 31, 2024 | 28.79 | 29.72 | 28.50 | 28.90 | 137,596 | -0.02(-0.07%) |
May 30, 2024 | 28.85 | 29.23 | 28.50 | 28.92 | 131,716 | +0.01(+0.03%) |
May 29, 2024 | 28.74 | 29.01 | 28.02 | 28.91 | 81,586 | -0.08(-0.28%) |
May 28, 2024 | 28.72 | 29.36 | 28.27 | 28.99 | 104,309 | +0.27(+0.94%) |
May 24, 2024 | 28.55 | 29.20 | 28.25 | 28.72 | 95,145 | +0.17(+0.60%) |
May 23, 2024 | 28.96 | 28.96 | 28.24 | 28.55 | 105,647 | -0.41(-1.42%) |
May 22, 2024 | 30.06 | 30.06 | 28.61 | 28.96 | 268,816 | -1.34(-4.42%) |
May 21, 2024 | 30.32 | 30.87 | 30.10 | 30.30 | 339,191 | +0.02(+0.07%) |
May 20, 2024 | 29.79 | 31.30 | 29.65 | 30.28 | 607,506 | +0.73(+2.47%) |
May 17, 2024 | 28.22 | 29.84 | 28.03 | 29.55 | 433,201 | +1.30(+4.60%) |
May 16, 2024 | 27.94 | 28.51 | 27.86 | 28.25 | 95,666 | +0.00(+0.00%) |
May 15, 2024 | 27.70 | 28.46 | 27.60 | 28.25 | 110,886 | +0.38(+1.36%) |
May 14, 2024 | 27.66 | 28.00 | 27.60 | 27.87 | 73,893 | +0.22(+0.80%) |
May 13, 2024 | 28.23 | 28.27 | 27.39 | 27.65 | 66,403 | -0.03(-0.11%) |
May 10, 2024 | 29.04 | 29.05 | 27.41 | 27.68 | 315,684 | -0.96(-3.35%) |
May 09, 2024 | 27.52 | 28.67 | 27.52 | 28.64 | 117,385 | +1.12(+4.07%) |
May 08, 2024 | 28.34 | 28.36 | 27.08 | 27.52 | 400,977 | -1.13(-3.94%) |
May 07, 2024 | 28.90 | 29.57 | 28.61 | 28.65 | 273,161 | -0.13(-0.45%) |
May 06, 2024 | 28.00 | 28.95 | 27.92 | 28.78 | 257,916 | +0.95(+3.41%) |
May 03, 2024 | 27.56 | 27.83 | 27.15 | 27.83 | 110,633 | +0.38(+1.38%) |
May 02, 2024 | 26.71 | 27.70 | 26.40 | 27.45 | 185,503 | +1.07(+4.06%) |