Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 30.00 | 30.96 | 29.60 | 30.74 | 78,964 | +0.92(+3.09%) |
Jul 15, 2024 | 29.52 | 30.00 | 29.50 | 29.82 | 57,599 | +0.63(+2.16%) |
Jul 12, 2024 | 28.94 | 29.32 | 27.47 | 29.19 | 50,517 | +0.52(+1.81%) |
Jul 11, 2024 | 27.80 | 28.68 | 27.53 | 28.67 | 55,535 | +0.93(+3.35%) |
Jul 10, 2024 | 27.79 | 27.80 | 27.54 | 27.74 | 18,214 | +0.48(+1.76%) |
Jul 09, 2024 | 26.53 | 27.26 | 26.53 | 27.26 | 9,682 | +0.46(+1.72%) |
Jul 08, 2024 | 26.68 | 27.06 | 26.46 | 26.80 | 25,473 | +0.33(+1.25%) |
Jul 05, 2024 | 27.09 | 27.09 | 26.34 | 26.47 | 29,220 | -0.76(-2.79%) |
Jul 03, 2024 | 27.69 | 27.94 | 27.08 | 27.23 | 9,612 | -0.46(-1.66%) |
Jul 02, 2024 | 28.16 | 28.16 | 27.45 | 27.69 | 17,659 | -0.20(-0.72%) |
Jul 01, 2024 | 26.99 | 27.89 | 26.93 | 27.89 | 51,421 | +0.89(+3.30%) |
Jun 28, 2024 | 26.83 | 27.00 | 26.69 | 27.00 | 269,983 | +0.51(+1.93%) |
Jun 27, 2024 | 26.32 | 26.77 | 26.25 | 26.49 | 14,320 | +0.36(+1.38%) |
Jun 26, 2024 | 25.58 | 26.37 | 25.43 | 26.13 | 25,855 | +0.32(+1.24%) |
Jun 25, 2024 | 26.20 | 26.21 | 25.72 | 25.81 | 10,778 | -0.31(-1.19%) |
Jun 24, 2024 | 26.24 | 26.45 | 25.52 | 26.12 | 58,144 | +0.05(+0.19%) |
Jun 21, 2024 | 26.01 | 26.18 | 25.79 | 26.07 | 51,368 | +0.05(+0.19%) |
Jun 20, 2024 | 26.27 | 26.27 | 26.00 | 26.02 | 11,022 | -0.46(-1.74%) |
Jun 18, 2024 | 26.28 | 26.75 | 26.28 | 26.48 | 18,688 | +0.20(+0.76%) |
Jun 17, 2024 | 25.40 | 26.46 | 25.31 | 26.28 | 48,882 | +1.01(+4.00%) |
Jun 14, 2024 | 25.47 | 25.78 | 25.13 | 25.27 | 18,567 | -0.36(-1.40%) |
Jun 13, 2024 | 26.16 | 26.16 | 25.62 | 25.63 | 18,189 | -0.67(-2.55%) |
Jun 12, 2024 | 26.48 | 26.80 | 25.89 | 26.30 | 27,359 | +0.32(+1.23%) |
Jun 11, 2024 | 25.73 | 26.00 | 25.68 | 25.98 | 10,643 | +0.02(+0.08%) |
Jun 10, 2024 | 26.18 | 26.18 | 25.62 | 25.96 | 13,769 | -0.20(-0.76%) |
Jun 07, 2024 | 26.34 | 26.38 | 26.16 | 26.16 | 14,350 | -0.30(-1.13%) |
Jun 06, 2024 | 26.46 | 26.57 | 26.27 | 26.46 | 9,085 | +0.12(+0.46%) |
Jun 05, 2024 | 26.75 | 26.75 | 26.02 | 26.34 | 25,956 | -0.24(-0.90%) |
Jun 04, 2024 | 26.63 | 26.66 | 26.39 | 26.58 | 12,774 | -0.22(-0.82%) |
Jun 03, 2024 | 27.34 | 27.43 | 26.80 | 26.80 | 24,223 | -0.35(-1.29%) |
May 31, 2024 | 26.76 | 27.29 | 26.73 | 27.15 | 68,378 | +0.56(+2.11%) |
May 30, 2024 | 26.42 | 26.83 | 26.36 | 26.59 | 16,628 | +0.53(+2.03%) |
May 29, 2024 | 26.16 | 26.28 | 25.92 | 26.06 | 18,912 | -0.34(-1.29%) |
May 28, 2024 | 27.04 | 27.25 | 26.37 | 26.40 | 39,662 | -0.71(-2.62%) |
May 24, 2024 | 26.90 | 27.17 | 26.86 | 27.11 | 16,778 | +0.14(+0.52%) |
May 23, 2024 | 27.90 | 27.90 | 26.86 | 26.97 | 23,618 | -0.61(-2.21%) |
May 22, 2024 | 27.74 | 27.97 | 27.48 | 27.58 | 26,846 | -0.29(-1.04%) |
May 21, 2024 | 27.70 | 27.99 | 27.41 | 27.87 | 27,011 | +0.43(+1.57%) |
May 20, 2024 | 27.13 | 27.62 | 27.05 | 27.44 | 82,658 | +0.05(+0.18%) |
May 17, 2024 | 27.36 | 27.71 | 27.01 | 27.39 | 188,753 | +0.39(+1.44%) |
May 16, 2024 | 26.81 | 27.12 | 26.81 | 27.00 | 68,205 | +0.00(+0.00%) |
May 15, 2024 | 27.00 | 27.04 | 26.86 | 27.00 | 28,665 | +0.01(+0.04%) |
May 14, 2024 | 27.22 | 27.72 | 26.90 | 26.99 | 42,699 | -0.23(-0.84%) |
May 13, 2024 | 27.98 | 27.98 | 27.12 | 27.22 | 42,317 | -0.48(-1.73%) |
May 10, 2024 | 27.99 | 27.99 | 27.64 | 27.70 | 17,386 | -0.18(-0.65%) |
May 09, 2024 | 27.82 | 27.97 | 27.29 | 27.88 | 24,427 | +0.24(+0.87%) |
May 08, 2024 | 27.21 | 27.64 | 27.21 | 27.64 | 39,902 | +0.43(+1.58%) |
May 07, 2024 | 27.31 | 27.38 | 27.03 | 27.21 | 25,405 | +0.09(+0.33%) |
May 06, 2024 | 26.89 | 27.48 | 26.89 | 27.12 | 19,094 | +0.23(+0.86%) |
May 03, 2024 | 26.77 | 27.00 | 26.63 | 26.89 | 15,017 | +0.31(+1.17%) |
May 02, 2024 | 26.44 | 26.62 | 26.30 | 26.58 | 14,434 | +0.51(+1.96%) |