Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 28.19 | 28.84 | 27.98 | 28.66 | 1,005,481 | +0.47(+1.67%) |
Jul 26, 2024 | 29.30 | 29.59 | 28.12 | 28.19 | 847,114 | -0.75(-2.59%) |
Jul 25, 2024 | 28.97 | 29.86 | 28.62 | 28.94 | 1,162,881 | +0.03(+0.10%) |
Jul 24, 2024 | 29.06 | 29.06 | 28.23 | 28.91 | 641,822 | +0.13(+0.45%) |
Jul 23, 2024 | 28.60 | 29.24 | 28.46 | 28.78 | 656,535 | +0.03(+0.10%) |
Jul 22, 2024 | 28.47 | 28.90 | 27.83 | 28.75 | 741,932 | +0.45(+1.59%) |
Jul 19, 2024 | 27.75 | 28.31 | 27.29 | 28.30 | 735,247 | +0.66(+2.39%) |
Jul 18, 2024 | 28.02 | 28.99 | 27.22 | 27.64 | 967,822 | -0.38(-1.36%) |
Jul 17, 2024 | 28.70 | 28.97 | 27.73 | 28.02 | 1,317,187 | -1.52(-5.15%) |
Jul 16, 2024 | 28.98 | 30.41 | 28.77 | 29.54 | 1,394,144 | +0.68(+2.36%) |
Jul 15, 2024 | 28.31 | 29.08 | 27.84 | 28.86 | 768,679 | +0.75(+2.67%) |
Jul 12, 2024 | 28.75 | 28.76 | 27.90 | 28.11 | 809,668 | -0.14(-0.50%) |
Jul 11, 2024 | 27.64 | 28.79 | 27.19 | 28.25 | 1,547,066 | +1.43(+5.33%) |
Jul 10, 2024 | 25.40 | 26.83 | 25.09 | 26.82 | 936,164 | +1.47(+5.80%) |
Jul 09, 2024 | 25.55 | 26.19 | 25.29 | 25.35 | 848,983 | -0.22(-0.86%) |
Jul 08, 2024 | 25.99 | 26.26 | 25.31 | 25.57 | 745,442 | +0.00(+0.00%) |
Jul 05, 2024 | 24.79 | 25.70 | 24.57 | 25.57 | 622,199 | +0.50(+1.99%) |
Jul 03, 2024 | 25.60 | 26.00 | 24.85 | 25.07 | 360,989 | -0.15(-0.59%) |
Jul 02, 2024 | 25.91 | 25.91 | 24.90 | 25.22 | 806,436 | -0.83(-3.19%) |
Jul 01, 2024 | 25.67 | 26.96 | 25.58 | 26.05 | 979,124 | +0.06(+0.23%) |
Jun 28, 2024 | 25.76 | 26.04 | 24.88 | 25.99 | 2,315,874 | +0.30(+1.17%) |
Jun 27, 2024 | 26.36 | 26.41 | 25.58 | 25.69 | 811,378 | -0.57(-2.17%) |
Jun 26, 2024 | 26.78 | 26.78 | 25.89 | 26.26 | 1,020,540 | -0.61(-2.27%) |
Jun 25, 2024 | 27.10 | 27.80 | 26.65 | 26.87 | 1,094,755 | -0.37(-1.36%) |
Jun 24, 2024 | 26.00 | 27.75 | 25.75 | 27.24 | 1,283,253 | +1.74(+6.82%) |
Jun 21, 2024 | 23.47 | 25.70 | 23.47 | 25.50 | 3,479,143 | +1.71(+7.19%) |
Jun 20, 2024 | 23.27 | 24.08 | 23.01 | 23.79 | 881,620 | +0.21(+0.91%) |
Jun 18, 2024 | 25.10 | 25.20 | 23.51 | 23.57 | 838,960 | -1.53(-6.08%) |
Jun 17, 2024 | 25.71 | 25.76 | 24.51 | 25.10 | 886,845 | -0.74(-2.86%) |
Jun 14, 2024 | 26.02 | 26.20 | 25.20 | 25.84 | 1,148,218 | -0.66(-2.49%) |
Jun 13, 2024 | 25.76 | 26.85 | 25.46 | 26.50 | 1,262,075 | +0.73(+2.83%) |
Jun 12, 2024 | 25.64 | 26.32 | 25.33 | 25.77 | 1,398,085 | +1.13(+4.59%) |
Jun 11, 2024 | 24.24 | 24.75 | 24.18 | 24.64 | 599,486 | +0.13(+0.53%) |
Jun 10, 2024 | 23.43 | 24.61 | 23.02 | 24.51 | 1,083,635 | +0.60(+2.51%) |
Jun 07, 2024 | 24.27 | 24.34 | 23.45 | 23.91 | 1,052,135 | -0.78(-3.16%) |
Jun 06, 2024 | 24.73 | 25.19 | 24.01 | 24.69 | 1,066,455 | -0.55(-2.18%) |
Jun 05, 2024 | 25.02 | 25.40 | 24.22 | 25.24 | 1,343,542 | -0.05(-0.20%) |
Jun 04, 2024 | 24.60 | 25.39 | 24.41 | 25.29 | 1,228,321 | +0.67(+2.72%) |
Jun 03, 2024 | 23.72 | 25.50 | 23.24 | 24.62 | 1,544,026 | +1.67(+7.28%) |
May 31, 2024 | 22.82 | 23.29 | 22.58 | 22.95 | 1,047,062 | +0.17(+0.75%) |
May 30, 2024 | 23.36 | 23.67 | 22.35 | 22.78 | 1,297,890 | -0.09(-0.39%) |
May 29, 2024 | 23.48 | 23.61 | 22.76 | 22.87 | 1,038,916 | -1.05(-4.39%) |
May 28, 2024 | 25.36 | 25.36 | 23.41 | 23.92 | 945,369 | -0.96(-3.86%) |
May 24, 2024 | 24.76 | 25.30 | 24.46 | 24.88 | 561,959 | +0.21(+0.85%) |
May 23, 2024 | 25.19 | 25.19 | 24.37 | 24.67 | 818,785 | -0.47(-1.87%) |
May 22, 2024 | 25.00 | 26.09 | 24.89 | 25.14 | 634,296 | +0.12(+0.48%) |
May 21, 2024 | 24.65 | 25.27 | 24.64 | 25.02 | 522,713 | +0.20(+0.81%) |
May 20, 2024 | 24.78 | 25.05 | 24.41 | 24.82 | 444,363 | +0.05(+0.20%) |
May 17, 2024 | 24.95 | 25.64 | 24.57 | 24.77 | 710,610 | -0.23(-0.92%) |
May 16, 2024 | 25.02 | 25.26 | 24.17 | 25.00 | 1,150,737 | -0.04(-0.16%) |
May 15, 2024 | 23.58 | 25.22 | 23.33 | 25.04 | 1,293,876 | +2.13(+9.30%) |
May 14, 2024 | 22.39 | 24.22 | 22.39 | 22.91 | 2,045,976 | +0.85(+3.85%) |
May 13, 2024 | 22.34 | 22.76 | 21.65 | 22.06 | 1,949,574 | -0.02(-0.09%) |
May 10, 2024 | 25.48 | 25.48 | 21.79 | 22.08 | 2,540,167 | -2.64(-10.68%) |
May 09, 2024 | 25.34 | 25.34 | 24.59 | 24.72 | 707,526 | -0.50(-1.98%) |
May 08, 2024 | 24.73 | 25.27 | 24.30 | 25.22 | 906,028 | +0.22(+0.88%) |
May 07, 2024 | 25.15 | 25.38 | 24.86 | 25.00 | 732,018 | -0.16(-0.64%) |
May 06, 2024 | 24.56 | 25.24 | 24.24 | 25.16 | 619,926 | +0.72(+2.95%) |
May 03, 2024 | 25.03 | 25.23 | 24.12 | 24.44 | 630,837 | +0.31(+1.28%) |
May 02, 2024 | 23.46 | 24.30 | 22.73 | 24.13 | 887,651 | +0.96(+4.14%) |