Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 29.76 | 31.44 | 29.08 | 30.17 | 46,465 | +1.02(+3.50%) |
Jul 11, 2024 | 28.82 | 29.64 | 28.15 | 29.15 | 22,987 | +1.00(+3.55%) |
Jul 10, 2024 | 27.57 | 28.15 | 27.50 | 28.15 | 12,040 | +0.75(+2.74%) |
Jul 09, 2024 | 27.40 | 27.51 | 27.14 | 27.40 | 17,823 | +0.08(+0.29%) |
Jul 08, 2024 | 27.21 | 27.57 | 26.27 | 27.32 | 16,063 | +0.22(+0.81%) |
Jul 05, 2024 | 27.80 | 27.80 | 27.07 | 27.10 | 25,305 | -0.87(-3.11%) |
Jul 03, 2024 | 28.40 | 28.40 | 27.97 | 27.97 | 3,434 | -0.61(-2.13%) |
Jul 02, 2024 | 29.02 | 29.05 | 28.45 | 28.58 | 6,921 | -0.27(-0.94%) |
Jul 01, 2024 | 29.55 | 29.55 | 28.85 | 28.85 | 11,816 | -0.72(-2.43%) |
Jun 28, 2024 | 28.02 | 29.73 | 27.99 | 29.57 | 65,183 | +1.70(+6.10%) |
Jun 27, 2024 | 27.32 | 27.87 | 27.32 | 27.87 | 9,297 | +0.95(+3.53%) |
Jun 26, 2024 | 26.50 | 27.49 | 26.39 | 26.92 | 16,632 | +0.27(+1.01%) |
Jun 25, 2024 | 26.15 | 27.05 | 26.15 | 26.65 | 7,720 | +0.16(+0.60%) |
Jun 24, 2024 | 25.75 | 26.51 | 25.75 | 26.49 | 28,008 | +0.58(+2.24%) |
Jun 21, 2024 | 26.05 | 26.14 | 25.60 | 25.91 | 44,100 | -0.02(-0.08%) |
Jun 20, 2024 | 26.46 | 27.33 | 25.92 | 25.93 | 41,191 | -0.63(-2.37%) |
Jun 18, 2024 | 26.85 | 27.70 | 26.22 | 26.56 | 20,396 | +0.28(+1.07%) |
Jun 17, 2024 | 26.06 | 26.33 | 25.90 | 26.28 | 6,821 | +0.52(+2.02%) |
Jun 14, 2024 | 26.06 | 26.06 | 25.66 | 25.76 | 17,087 | -0.57(-2.16%) |
Jun 13, 2024 | 26.32 | 26.33 | 26.32 | 26.33 | 3,564 | -0.37(-1.39%) |
Jun 12, 2024 | 26.94 | 27.26 | 26.07 | 26.70 | 14,855 | +0.34(+1.29%) |
Jun 11, 2024 | 26.06 | 26.36 | 26.06 | 26.36 | 11,111 | +0.14(+0.53%) |
Jun 10, 2024 | 26.30 | 26.31 | 26.06 | 26.22 | 18,239 | -0.07(-0.27%) |
Jun 07, 2024 | 26.46 | 26.49 | 26.29 | 26.29 | 12,884 | -0.14(-0.53%) |
Jun 06, 2024 | 26.40 | 26.89 | 26.23 | 26.43 | 9,226 | -0.14(-0.52%) |
Jun 05, 2024 | 26.45 | 26.57 | 26.37 | 26.57 | 8,863 | -0.09(-0.34%) |
Jun 04, 2024 | 26.87 | 26.87 | 26.38 | 26.66 | 10,016 | -0.28(-1.03%) |
Jun 03, 2024 | 28.21 | 28.21 | 26.87 | 26.94 | 11,792 | -0.91(-3.25%) |
May 31, 2024 | 27.64 | 27.86 | 27.56 | 27.84 | 9,209 | +0.55(+2.01%) |
May 30, 2024 | 27.41 | 27.78 | 27.30 | 27.30 | 9,473 | -0.14(-0.51%) |
May 29, 2024 | 27.18 | 27.66 | 27.18 | 27.44 | 12,527 | +0.15(+0.55%) |
May 28, 2024 | 27.55 | 27.84 | 27.29 | 27.29 | 12,176 | -0.46(-1.65%) |
May 24, 2024 | 27.69 | 27.74 | 27.34 | 27.74 | 9,399 | +0.42(+1.53%) |
May 23, 2024 | 27.63 | 27.67 | 27.14 | 27.33 | 14,381 | -0.16(-0.58%) |
May 22, 2024 | 27.28 | 27.64 | 27.28 | 27.48 | 10,539 | +0.12(+0.44%) |
May 21, 2024 | 27.20 | 27.49 | 26.78 | 27.37 | 24,084 | +0.59(+2.19%) |
May 20, 2024 | 28.85 | 28.85 | 26.78 | 26.78 | 19,798 | -1.02(-3.69%) |
May 17, 2024 | 27.91 | 27.95 | 27.68 | 27.80 | 7,379 | +0.24(+0.87%) |
May 16, 2024 | 27.32 | 27.70 | 27.32 | 27.56 | 10,156 | +0.10(+0.36%) |
May 15, 2024 | 26.88 | 27.46 | 26.62 | 27.46 | 21,340 | +0.72(+2.68%) |
May 14, 2024 | 27.26 | 27.33 | 26.75 | 26.75 | 5,355 | -0.22(-0.81%) |
May 13, 2024 | 27.56 | 27.68 | 26.97 | 26.97 | 5,116 | -0.55(-1.99%) |
May 10, 2024 | 27.80 | 27.80 | 27.48 | 27.51 | 5,078 | -0.20(-0.72%) |
May 09, 2024 | 27.60 | 27.82 | 27.38 | 27.71 | 8,529 | +0.30(+1.09%) |
May 08, 2024 | 26.88 | 27.42 | 26.88 | 27.42 | 6,862 | +0.45(+1.66%) |
May 07, 2024 | 27.17 | 27.76 | 26.66 | 26.97 | 8,423 | -0.26(-0.95%) |
May 06, 2024 | 27.85 | 27.86 | 27.23 | 27.23 | 6,399 | -0.34(-1.23%) |
May 03, 2024 | 27.30 | 27.56 | 27.01 | 27.56 | 3,629 | +0.26(+0.95%) |
May 02, 2024 | 27.09 | 27.41 | 27.09 | 27.31 | 10,041 | +0.17(+0.62%) |