Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 25.45 | 25.88 | 25.06 | 25.33 | 148,891 | +0.01(+0.04%) |
Jul 11, 2024 | 24.69 | 25.68 | 24.27 | 25.32 | 161,510 | +1.27(+5.28%) |
Jul 10, 2024 | 23.50 | 24.06 | 23.30 | 24.05 | 121,009 | +0.53(+2.25%) |
Jul 09, 2024 | 23.98 | 24.03 | 23.39 | 23.52 | 194,724 | -0.51(-2.12%) |
Jul 08, 2024 | 24.24 | 24.38 | 23.99 | 24.03 | 174,114 | +0.08(+0.33%) |
Jul 05, 2024 | 24.32 | 24.40 | 23.63 | 23.95 | 122,339 | -0.51(-2.09%) |
Jul 03, 2024 | 24.79 | 24.93 | 24.39 | 24.46 | 91,814 | -0.15(-0.61%) |
Jul 02, 2024 | 24.69 | 25.17 | 24.57 | 24.61 | 191,138 | +0.03(+0.12%) |
Jul 01, 2024 | 25.15 | 25.30 | 24.28 | 24.58 | 214,423 | -0.47(-1.88%) |
Jun 28, 2024 | 25.41 | 25.57 | 24.84 | 25.05 | 587,139 | -0.03(-0.12%) |
Jun 27, 2024 | 25.55 | 25.64 | 24.70 | 25.08 | 100,184 | -0.36(-1.42%) |
Jun 26, 2024 | 25.07 | 25.47 | 24.95 | 25.44 | 166,104 | +0.12(+0.47%) |
Jun 25, 2024 | 25.47 | 25.80 | 25.00 | 25.32 | 175,433 | -0.16(-0.63%) |
Jun 24, 2024 | 25.06 | 25.67 | 25.06 | 25.48 | 190,760 | +0.49(+1.96%) |
Jun 21, 2024 | 24.67 | 25.29 | 24.56 | 24.99 | 553,426 | +0.44(+1.79%) |
Jun 20, 2024 | 24.29 | 24.68 | 23.70 | 24.55 | 282,530 | +0.24(+0.99%) |
Jun 18, 2024 | 24.29 | 24.61 | 23.42 | 24.31 | 463,365 | -0.26(-1.06%) |
Jun 17, 2024 | 26.23 | 26.44 | 24.32 | 24.57 | 547,310 | -1.88(-7.11%) |
Jun 14, 2024 | 26.54 | 26.71 | 26.15 | 26.45 | 190,281 | -0.56(-2.07%) |
Jun 13, 2024 | 27.06 | 27.18 | 26.54 | 27.01 | 107,643 | -0.24(-0.88%) |
Jun 12, 2024 | 27.66 | 28.14 | 27.23 | 27.25 | 120,840 | +0.48(+1.79%) |
Jun 11, 2024 | 26.80 | 26.86 | 26.47 | 26.77 | 113,329 | -0.27(-1.00%) |
Jun 10, 2024 | 27.20 | 27.32 | 26.62 | 27.04 | 148,271 | -0.40(-1.46%) |
Jun 07, 2024 | 27.19 | 27.76 | 27.05 | 27.44 | 122,326 | -0.10(-0.36%) |
Jun 06, 2024 | 28.57 | 28.59 | 27.53 | 27.54 | 106,317 | -1.21(-4.21%) |
Jun 05, 2024 | 28.08 | 28.75 | 27.81 | 28.75 | 126,620 | +0.77(+2.75%) |
Jun 04, 2024 | 28.13 | 28.16 | 27.75 | 27.98 | 102,163 | -0.24(-0.85%) |
Jun 03, 2024 | 28.66 | 28.70 | 28.01 | 28.22 | 92,920 | -0.11(-0.39%) |
May 31, 2024 | 28.31 | 28.75 | 28.26 | 28.33 | 129,351 | +0.10(+0.35%) |
May 30, 2024 | 27.94 | 28.48 | 27.73 | 28.23 | 114,517 | +0.32(+1.15%) |
May 29, 2024 | 27.87 | 28.15 | 27.72 | 27.91 | 108,910 | -0.34(-1.20%) |
May 28, 2024 | 28.44 | 28.76 | 28.14 | 28.25 | 120,163 | -0.16(-0.56%) |
May 24, 2024 | 28.44 | 28.45 | 28.20 | 28.41 | 92,978 | +0.12(+0.42%) |
May 23, 2024 | 28.33 | 28.73 | 27.66 | 28.29 | 161,365 | -0.04(-0.14%) |
May 22, 2024 | 28.52 | 28.68 | 28.21 | 28.33 | 82,530 | -0.32(-1.12%) |
May 21, 2024 | 28.49 | 28.72 | 28.19 | 28.65 | 107,879 | +0.04(+0.14%) |
May 20, 2024 | 29.15 | 29.32 | 28.55 | 28.61 | 97,732 | -0.61(-2.09%) |
May 17, 2024 | 29.83 | 29.83 | 29.18 | 29.22 | 124,628 | -0.48(-1.62%) |
May 16, 2024 | 29.06 | 29.72 | 28.74 | 29.70 | 121,421 | +0.59(+2.03%) |
May 15, 2024 | 29.64 | 29.87 | 29.07 | 29.11 | 96,603 | -0.17(-0.58%) |
May 14, 2024 | 29.31 | 29.41 | 29.09 | 29.28 | 114,491 | +0.34(+1.17%) |
May 13, 2024 | 29.00 | 29.29 | 28.91 | 28.94 | 92,735 | +0.11(+0.38%) |
May 10, 2024 | 28.80 | 29.23 | 28.57 | 28.83 | 124,220 | +0.03(+0.10%) |
May 09, 2024 | 28.66 | 29.28 | 28.66 | 28.80 | 120,726 | +0.11(+0.38%) |
May 08, 2024 | 28.50 | 29.02 | 28.18 | 28.69 | 117,874 | -0.02(-0.07%) |
May 07, 2024 | 28.18 | 28.93 | 28.18 | 28.71 | 171,025 | +0.82(+2.94%) |
May 06, 2024 | 28.64 | 28.68 | 27.88 | 27.89 | 164,422 | -0.70(-2.45%) |
May 03, 2024 | 29.08 | 30.21 | 28.52 | 28.59 | 148,242 | +1.71(+6.36%) |
May 02, 2024 | 26.72 | 27.09 | 26.50 | 26.88 | 124,069 | +0.41(+1.54%) |