Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 26.45 | 26.45 | 25.84 | 26.00 | 88,782 | -0.43(-1.63%) |
Jul 18, 2024 | 26.91 | 27.55 | 26.17 | 26.43 | 90,856 | -0.73(-2.69%) |
Jul 17, 2024 | 26.65 | 27.50 | 26.55 | 27.16 | 130,743 | +0.46(+1.72%) |
Jul 16, 2024 | 25.56 | 26.78 | 25.56 | 26.70 | 136,883 | +1.43(+5.66%) |
Jul 15, 2024 | 25.33 | 26.02 | 25.00 | 25.27 | 165,543 | +0.19(+0.76%) |
Jul 12, 2024 | 25.09 | 25.58 | 24.69 | 25.08 | 164,129 | +0.22(+0.88%) |
Jul 11, 2024 | 24.28 | 25.06 | 23.99 | 24.86 | 151,260 | +1.20(+5.07%) |
Jul 10, 2024 | 23.35 | 23.93 | 23.32 | 23.66 | 130,755 | +0.43(+1.85%) |
Jul 09, 2024 | 23.93 | 23.93 | 23.09 | 23.23 | 179,394 | -0.74(-3.09%) |
Jul 08, 2024 | 23.69 | 24.24 | 23.51 | 23.97 | 120,703 | +0.48(+2.04%) |
Jul 05, 2024 | 24.00 | 24.21 | 23.15 | 23.49 | 149,441 | -0.55(-2.29%) |
Jul 03, 2024 | 24.26 | 24.64 | 24.03 | 24.04 | 67,614 | -0.23(-0.95%) |
Jul 02, 2024 | 24.58 | 24.73 | 24.27 | 24.27 | 76,334 | -0.33(-1.34%) |
Jul 01, 2024 | 25.15 | 25.57 | 24.41 | 24.60 | 133,180 | -0.69(-2.73%) |
Jun 28, 2024 | 24.45 | 25.54 | 24.45 | 25.29 | 276,926 | +0.97(+3.99%) |
Jun 27, 2024 | 24.43 | 24.72 | 24.26 | 24.32 | 132,812 | -0.26(-1.06%) |
Jun 26, 2024 | 24.21 | 24.63 | 24.03 | 24.58 | 238,302 | +0.40(+1.65%) |
Jun 25, 2024 | 25.07 | 25.13 | 23.97 | 24.18 | 109,792 | -0.91(-3.63%) |
Jun 24, 2024 | 25.20 | 25.65 | 25.05 | 25.09 | 148,762 | +0.08(+0.32%) |
Jun 21, 2024 | 25.67 | 25.70 | 25.01 | 25.01 | 1,750,027 | -0.69(-2.68%) |
Jun 20, 2024 | 27.52 | 27.87 | 25.68 | 25.70 | 204,665 | -1.87(-6.78%) |
Jun 18, 2024 | 27.07 | 28.04 | 26.78 | 27.57 | 321,040 | +0.62(+2.30%) |
Jun 17, 2024 | 27.14 | 27.83 | 26.72 | 26.95 | 376,633 | -0.22(-0.81%) |
Jun 14, 2024 | 25.66 | 27.59 | 25.48 | 27.17 | 613,177 | +1.89(+7.48%) |
Jun 13, 2024 | 25.98 | 26.14 | 25.23 | 25.28 | 129,119 | -0.80(-3.07%) |
Jun 12, 2024 | 27.64 | 27.78 | 25.98 | 26.08 | 166,835 | -0.72(-2.69%) |
Jun 11, 2024 | 26.19 | 26.88 | 25.90 | 26.80 | 147,971 | +0.45(+1.71%) |
Jun 10, 2024 | 26.59 | 26.75 | 26.21 | 26.35 | 92,975 | -0.40(-1.50%) |
Jun 07, 2024 | 26.35 | 27.31 | 26.19 | 26.75 | 187,065 | -0.05(-0.19%) |
Jun 06, 2024 | 27.33 | 27.50 | 26.74 | 26.80 | 133,422 | -0.65(-2.37%) |
Jun 05, 2024 | 27.49 | 27.57 | 27.19 | 27.45 | 87,442 | -0.10(-0.36%) |
Jun 04, 2024 | 28.26 | 28.29 | 27.29 | 27.55 | 101,035 | -1.07(-3.74%) |
Jun 03, 2024 | 28.43 | 28.89 | 28.09 | 28.62 | 109,810 | +0.21(+0.74%) |
May 31, 2024 | 27.37 | 28.45 | 27.37 | 28.41 | 184,882 | +1.12(+4.10%) |
May 30, 2024 | 27.23 | 27.46 | 27.03 | 27.29 | 106,964 | +0.31(+1.15%) |
May 29, 2024 | 27.25 | 27.30 | 26.96 | 26.98 | 87,655 | -0.56(-2.03%) |
May 28, 2024 | 27.67 | 27.86 | 27.38 | 27.54 | 78,851 | -0.09(-0.33%) |
May 24, 2024 | 27.62 | 27.67 | 27.40 | 27.63 | 74,315 | +0.18(+0.66%) |
May 23, 2024 | 27.88 | 27.88 | 27.18 | 27.45 | 109,317 | -0.33(-1.19%) |
May 22, 2024 | 27.98 | 28.02 | 27.45 | 27.78 | 101,829 | -0.19(-0.67%) |
May 21, 2024 | 28.44 | 28.81 | 27.96 | 27.97 | 55,259 | -0.50(-1.77%) |
May 20, 2024 | 29.05 | 29.16 | 28.42 | 28.47 | 77,767 | -0.61(-2.11%) |
May 17, 2024 | 29.24 | 29.28 | 28.72 | 29.09 | 66,099 | -0.12(-0.41%) |
May 16, 2024 | 29.19 | 29.79 | 28.98 | 29.20 | 151,191 | -0.14(-0.47%) |
May 15, 2024 | 29.51 | 29.51 | 28.75 | 29.34 | 100,685 | +0.17(+0.58%) |
May 14, 2024 | 29.58 | 29.79 | 29.04 | 29.17 | 102,883 | +0.11(+0.37%) |
May 13, 2024 | 28.56 | 29.21 | 28.56 | 29.07 | 128,238 | +0.83(+2.94%) |
May 10, 2024 | 28.57 | 28.89 | 27.74 | 28.23 | 124,817 | -0.35(-1.21%) |
May 09, 2024 | 28.23 | 28.80 | 28.01 | 28.58 | 110,245 | +0.33(+1.15%) |
May 08, 2024 | 28.21 | 28.56 | 28.14 | 28.25 | 71,895 | -0.12(-0.42%) |
May 07, 2024 | 29.22 | 29.63 | 28.37 | 28.37 | 116,484 | -0.77(-2.65%) |
May 06, 2024 | 28.71 | 29.65 | 28.67 | 29.14 | 161,697 | +0.76(+2.68%) |
May 03, 2024 | 28.37 | 28.64 | 27.73 | 28.38 | 148,154 | +0.19(+0.67%) |
May 02, 2024 | 28.69 | 28.98 | 26.94 | 28.20 | 276,096 | -2.46(-8.03%) |