Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 28.25 | 29.03 | 27.91 | 28.77 | 330,493 | +0.20(+0.70%) |
Jul 18, 2024 | 29.34 | 29.48 | 27.85 | 28.57 | 356,858 | -0.59(-2.02%) |
Jul 17, 2024 | 29.75 | 30.13 | 28.77 | 29.16 | 252,335 | -0.83(-2.77%) |
Jul 16, 2024 | 30.36 | 30.49 | 29.50 | 29.99 | 533,921 | -0.37(-1.22%) |
Jul 15, 2024 | 28.21 | 31.14 | 28.20 | 30.36 | 1,012,627 | +2.38(+8.51%) |
Jul 12, 2024 | 26.45 | 29.27 | 26.16 | 27.98 | 1,150,763 | +1.75(+6.67%) |
Jul 11, 2024 | 26.60 | 26.60 | 25.91 | 26.23 | 72,892 | -0.25(-0.94%) |
Jul 10, 2024 | 26.45 | 26.70 | 26.15 | 26.48 | 84,665 | +0.05(+0.19%) |
Jul 09, 2024 | 26.34 | 26.71 | 26.27 | 26.43 | 152,080 | +0.06(+0.23%) |
Jul 08, 2024 | 26.90 | 27.17 | 26.16 | 26.37 | 107,457 | -0.71(-2.62%) |
Jul 05, 2024 | 27.00 | 27.64 | 26.95 | 27.08 | 369,034 | +0.15(+0.56%) |
Jul 04, 2024 | 26.50 | 26.96 | 26.26 | 26.93 | 100,747 | +0.62(+2.36%) |
Jul 03, 2024 | 26.00 | 26.75 | 25.89 | 26.31 | 239,088 | +0.56(+2.17%) |
Jul 02, 2024 | 25.09 | 25.85 | 25.09 | 25.75 | 352,878 | +0.67(+2.67%) |
Jun 28, 2024 | 25.08 | 0 | +0.04(+0.16%) | |||
Jun 27, 2024 | 25.02 | 25.30 | 24.87 | 25.04 | 194,931 | +0.07(+0.28%) |
Jun 26, 2024 | 24.49 | 25.08 | 24.48 | 24.97 | 125,431 | +0.45(+1.84%) |
Jun 25, 2024 | 24.41 | 24.72 | 24.35 | 24.52 | 141,694 | -0.12(-0.49%) |
Jun 24, 2024 | 24.57 | 24.78 | 24.34 | 24.64 | 250,998 | +0.05(+0.20%) |
Jun 21, 2024 | 24.50 | 24.73 | 23.83 | 24.59 | 322,782 | -0.34(-1.36%) |
Jun 20, 2024 | 24.90 | 25.85 | 24.74 | 24.93 | 312,517 | -0.14(-0.56%) |
Jun 19, 2024 | 24.97 | 25.19 | 24.88 | 25.07 | 119,372 | +0.28(+1.13%) |
Jun 18, 2024 | 24.02 | 24.99 | 24.02 | 24.79 | 167,417 | +0.45(+1.85%) |
Jun 17, 2024 | 24.26 | 24.52 | 23.94 | 24.34 | 330,146 | -0.27(-1.10%) |
Jun 14, 2024 | 24.01 | 24.68 | 23.98 | 24.61 | 318,524 | +0.56(+2.33%) |
Jun 13, 2024 | 23.60 | 24.14 | 23.60 | 24.05 | 177,698 | +0.33(+1.39%) |
Jun 12, 2024 | 24.88 | 25.28 | 23.54 | 23.72 | 196,395 | -0.64(-2.63%) |
Jun 11, 2024 | 24.63 | 24.74 | 24.21 | 24.36 | 175,317 | -0.40(-1.62%) |
Jun 10, 2024 | 24.15 | 24.88 | 23.96 | 24.76 | 119,837 | +0.65(+2.70%) |
Jun 07, 2024 | 23.95 | 24.34 | 23.72 | 24.11 | 247,532 | -0.54(-2.19%) |
Jun 06, 2024 | 23.41 | 24.93 | 23.41 | 24.65 | 205,824 | +1.25(+5.34%) |
Jun 05, 2024 | 23.24 | 23.55 | 23.00 | 23.40 | 206,350 | +0.31(+1.34%) |
Jun 04, 2024 | 24.03 | 24.03 | 22.70 | 23.09 | 293,382 | -1.31(-5.37%) |
Jun 03, 2024 | 25.23 | 25.23 | 24.12 | 24.40 | 167,654 | -0.77(-3.06%) |
May 31, 2024 | 25.49 | 25.79 | 24.60 | 25.17 | 313,505 | -0.31(-1.22%) |
May 30, 2024 | 24.75 | 25.63 | 24.75 | 25.48 | 168,603 | +0.36(+1.43%) |
May 29, 2024 | 25.48 | 25.48 | 24.84 | 25.12 | 187,087 | -0.73(-2.82%) |
May 28, 2024 | 25.41 | 25.88 | 25.29 | 25.85 | 163,175 | +0.39(+1.53%) |
May 27, 2024 | 25.10 | 26.09 | 25.10 | 25.46 | 117,738 | +0.47(+1.88%) |
May 24, 2024 | 25.66 | 25.93 | 24.78 | 24.99 | 264,686 | -0.46(-1.81%) |
May 23, 2024 | 25.93 | 26.15 | 25.38 | 25.45 | 146,384 | -0.34(-1.32%) |
May 22, 2024 | 26.01 | 26.51 | 25.63 | 25.79 | 577,620 | -0.99(-3.70%) |
May 21, 2024 | 26.34 | 26.92 | 26.28 | 26.78 | 238,811 | +0.12(+0.45%) |
May 17, 2024 | 26.66 | 0 | +1.04(+4.06%) | |||
May 16, 2024 | 25.05 | 25.80 | 25.05 | 25.62 | 177,301 | +0.17(+0.67%) |
May 15, 2024 | 25.50 | 25.54 | 24.85 | 25.45 | 132,539 | +0.14(+0.55%) |
May 14, 2024 | 24.99 | 25.63 | 24.65 | 25.31 | 171,442 | +0.68(+2.76%) |
May 13, 2024 | 24.87 | 24.87 | 24.08 | 24.63 | 124,797 | -0.06(-0.24%) |
May 10, 2024 | 25.00 | 25.44 | 24.68 | 24.69 | 207,634 | -0.19(-0.76%) |
May 09, 2024 | 25.23 | 26.20 | 24.67 | 24.88 | 248,946 | -0.35(-1.39%) |
May 08, 2024 | 25.73 | 25.90 | 25.14 | 25.23 | 244,681 | -0.77(-2.96%) |
May 07, 2024 | 25.56 | 26.09 | 25.51 | 26.00 | 200,453 | +0.57(+2.24%) |
May 06, 2024 | 25.00 | 25.43 | 24.92 | 25.43 | 197,434 | +0.60(+2.42%) |
May 03, 2024 | 25.13 | 25.49 | 24.13 | 24.83 | 135,677 | +0.40(+1.64%) |
May 02, 2024 | 24.40 | 24.79 | 23.88 | 24.43 | 187,311 | -0.06(-0.24%) |