Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 31.00 | 31.44 | 30.31 | 30.75 | 353,448 | +0.07(+0.23%) |
Jul 25, 2024 | 30.50 | 31.15 | 30.47 | 30.68 | 473,400 | +0.24(+0.79%) |
Jul 24, 2024 | 29.76 | 30.66 | 29.76 | 30.44 | 562,098 | +0.54(+1.81%) |
Jul 23, 2024 | 29.87 | 30.41 | 29.67 | 29.90 | 426,173 | -0.10(-0.33%) |
Jul 22, 2024 | 30.28 | 30.83 | 29.99 | 30.00 | 794,945 | -0.25(-0.83%) |
Jul 19, 2024 | 29.22 | 31.00 | 29.05 | 30.25 | 997,240 | +1.15(+3.95%) |
Jul 18, 2024 | 28.62 | 29.23 | 28.44 | 29.10 | 626,383 | +0.15(+0.52%) |
Jul 17, 2024 | 28.66 | 29.70 | 28.66 | 28.95 | 439,394 | +0.01(+0.03%) |
Jul 16, 2024 | 28.99 | 29.25 | 28.60 | 28.94 | 366,263 | +0.21(+0.73%) |
Jul 15, 2024 | 28.63 | 29.30 | 28.45 | 28.73 | 474,790 | +0.11(+0.38%) |
Jul 12, 2024 | 28.88 | 29.62 | 28.47 | 28.62 | 472,320 | +0.13(+0.46%) |
Jul 11, 2024 | 28.03 | 28.60 | 27.80 | 28.49 | 466,369 | +1.01(+3.68%) |
Jul 10, 2024 | 26.74 | 27.49 | 26.64 | 27.48 | 286,574 | +0.79(+2.96%) |
Jul 09, 2024 | 26.18 | 26.76 | 26.08 | 26.69 | 270,137 | +0.45(+1.71%) |
Jul 08, 2024 | 26.16 | 26.69 | 25.94 | 26.24 | 264,278 | +0.21(+0.81%) |
Jul 05, 2024 | 25.90 | 26.19 | 25.66 | 26.03 | 223,656 | +0.02(+0.08%) |
Jul 03, 2024 | 25.85 | 26.04 | 25.55 | 26.01 | 148,618 | +0.24(+0.93%) |
Jul 02, 2024 | 26.49 | 26.49 | 25.66 | 25.77 | 271,075 | -0.78(-2.94%) |
Jul 01, 2024 | 26.85 | 27.29 | 26.33 | 26.55 | 336,080 | -0.20(-0.75%) |
Jun 28, 2024 | 27.02 | 27.55 | 26.56 | 26.75 | 2,640,715 | -0.12(-0.45%) |
Jun 27, 2024 | 26.78 | 26.91 | 26.17 | 26.87 | 480,397 | +0.15(+0.56%) |
Jun 26, 2024 | 26.31 | 26.96 | 26.17 | 26.72 | 441,251 | +0.21(+0.79%) |
Jun 25, 2024 | 26.88 | 27.04 | 26.43 | 26.51 | 422,574 | -0.40(-1.49%) |
Jun 24, 2024 | 27.08 | 27.58 | 26.86 | 26.91 | 443,179 | -0.13(-0.48%) |
Jun 21, 2024 | 26.86 | 27.38 | 26.58 | 27.04 | 3,528,611 | +0.24(+0.90%) |
Jun 20, 2024 | 26.49 | 26.90 | 26.15 | 26.80 | 507,821 | +0.14(+0.53%) |
Jun 18, 2024 | 25.98 | 26.88 | 25.86 | 26.66 | 535,794 | +0.67(+2.58%) |
Jun 17, 2024 | 25.82 | 26.52 | 25.82 | 25.99 | 432,597 | +0.00(+0.00%) |
Jun 14, 2024 | 26.31 | 26.59 | 25.53 | 25.99 | 413,875 | -0.57(-2.15%) |
Jun 13, 2024 | 26.91 | 27.08 | 26.37 | 26.56 | 439,915 | -0.52(-1.92%) |
Jun 12, 2024 | 26.77 | 27.46 | 26.23 | 27.08 | 601,939 | +0.88(+3.36%) |
Jun 11, 2024 | 26.03 | 26.31 | 25.64 | 26.20 | 395,508 | +0.01(+0.04%) |
Jun 10, 2024 | 25.99 | 26.31 | 25.65 | 26.19 | 746,792 | -0.07(-0.27%) |
Jun 07, 2024 | 26.96 | 27.10 | 25.90 | 26.26 | 871,087 | -0.89(-3.28%) |
Jun 06, 2024 | 27.55 | 28.33 | 26.35 | 27.15 | 762,729 | -0.39(-1.42%) |
Jun 05, 2024 | 27.98 | 28.00 | 27.18 | 27.54 | 486,947 | -0.38(-1.36%) |
Jun 04, 2024 | 27.50 | 28.34 | 27.33 | 27.92 | 471,699 | +0.31(+1.12%) |
Jun 03, 2024 | 27.13 | 28.13 | 26.42 | 27.61 | 481,959 | +0.49(+1.81%) |
May 31, 2024 | 26.82 | 27.25 | 26.42 | 27.12 | 527,138 | +0.55(+2.07%) |
May 30, 2024 | 26.72 | 26.83 | 26.12 | 26.57 | 554,971 | +0.00(+0.00%) |
May 29, 2024 | 26.79 | 27.06 | 26.41 | 26.57 | 589,495 | -0.50(-1.85%) |
May 28, 2024 | 27.69 | 28.32 | 26.95 | 27.07 | 481,941 | -0.44(-1.60%) |
May 24, 2024 | 27.98 | 27.98 | 27.12 | 27.51 | 453,220 | -0.26(-0.94%) |
May 23, 2024 | 27.99 | 28.82 | 27.52 | 27.77 | 623,542 | -0.10(-0.36%) |
May 22, 2024 | 28.00 | 28.88 | 27.78 | 27.87 | 966,793 | -0.18(-0.64%) |
May 21, 2024 | 28.74 | 28.77 | 27.63 | 28.05 | 706,784 | -0.72(-2.50%) |
May 20, 2024 | 28.93 | 29.37 | 28.56 | 28.77 | 756,684 | -0.33(-1.13%) |
May 17, 2024 | 29.32 | 29.32 | 28.70 | 29.10 | 625,388 | -0.06(-0.21%) |
May 16, 2024 | 28.41 | 29.64 | 28.00 | 29.16 | 1,090,039 | +0.42(+1.46%) |
May 15, 2024 | 29.20 | 29.57 | 28.65 | 28.74 | 381,638 | -0.23(-0.79%) |
May 14, 2024 | 29.81 | 30.19 | 28.86 | 28.97 | 557,388 | -0.71(-2.39%) |
May 13, 2024 | 29.14 | 30.32 | 29.14 | 29.68 | 549,388 | +0.72(+2.49%) |
May 10, 2024 | 30.34 | 30.57 | 28.27 | 28.96 | 922,410 | -1.04(-3.47%) |
May 09, 2024 | 31.52 | 32.87 | 29.04 | 30.00 | 1,066,039 | -1.30(-4.15%) |
May 08, 2024 | 30.97 | 31.56 | 30.76 | 31.30 | 461,434 | +0.15(+0.48%) |
May 07, 2024 | 30.56 | 31.31 | 30.41 | 31.15 | 471,705 | +0.73(+2.40%) |
May 06, 2024 | 31.04 | 31.41 | 30.14 | 30.42 | 335,111 | -0.41(-1.33%) |
May 03, 2024 | 30.74 | 30.91 | 30.00 | 30.83 | 362,429 | +0.56(+1.85%) |
May 02, 2024 | 30.53 | 30.66 | 29.79 | 30.27 | 319,381 | +0.19(+0.63%) |