Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 26.13 | 26.28 | 24.97 | 25.08 | 1,174,636 | -1.01(-3.87%) |
Jul 18, 2024 | 27.09 | 27.77 | 25.35 | 26.09 | 1,644,635 | -1.27(-4.64%) |
Jul 17, 2024 | 26.75 | 28.18 | 26.50 | 27.36 | 1,966,363 | +0.01(+0.04%) |
Jul 16, 2024 | 26.36 | 27.51 | 25.92 | 27.35 | 2,083,896 | +1.34(+5.15%) |
Jul 15, 2024 | 25.91 | 26.57 | 25.44 | 26.01 | 1,479,538 | +0.22(+0.85%) |
Jul 12, 2024 | 25.03 | 26.82 | 24.99 | 25.79 | 1,984,871 | +1.16(+4.71%) |
Jul 11, 2024 | 23.94 | 25.41 | 23.81 | 24.63 | 2,585,199 | +1.48(+6.39%) |
Jul 10, 2024 | 22.46 | 23.26 | 22.09 | 23.15 | 1,300,881 | +0.89(+4.00%) |
Jul 09, 2024 | 22.86 | 22.86 | 21.79 | 22.26 | 1,494,987 | -0.68(-2.96%) |
Jul 08, 2024 | 23.16 | 23.39 | 22.82 | 22.94 | 1,793,586 | +0.18(+0.79%) |
Jul 05, 2024 | 22.80 | 22.96 | 22.16 | 22.76 | 1,123,536 | -0.19(-0.83%) |
Jul 03, 2024 | 22.42 | 23.15 | 22.15 | 22.95 | 843,311 | +0.80(+3.61%) |
Jul 02, 2024 | 22.44 | 22.46 | 21.60 | 22.15 | 1,434,661 | -0.32(-1.42%) |
Jul 01, 2024 | 22.11 | 23.43 | 22.06 | 22.47 | 1,291,282 | +0.08(+0.36%) |
Jun 28, 2024 | 23.19 | 23.20 | 21.78 | 22.39 | 5,391,363 | -0.80(-3.45%) |
Jun 27, 2024 | 22.98 | 23.54 | 22.71 | 23.19 | 1,526,596 | +0.28(+1.22%) |
Jun 26, 2024 | 23.86 | 23.86 | 21.91 | 22.91 | 2,457,788 | -1.09(-4.54%) |
Jun 25, 2024 | 24.70 | 24.84 | 23.97 | 24.00 | 1,669,924 | -1.00(-4.00%) |
Jun 24, 2024 | 26.21 | 26.93 | 24.80 | 25.00 | 2,619,763 | +0.78(+3.22%) |
Jun 21, 2024 | 24.25 | 24.41 | 23.45 | 24.22 | 2,998,355 | +0.07(+0.29%) |
Jun 20, 2024 | 24.50 | 24.64 | 23.93 | 24.15 | 1,320,517 | -0.65(-2.62%) |
Jun 18, 2024 | 25.13 | 25.17 | 24.58 | 24.80 | 1,584,396 | -0.37(-1.47%) |
Jun 17, 2024 | 25.00 | 25.62 | 24.75 | 25.17 | 1,035,029 | +0.02(+0.08%) |
Jun 14, 2024 | 25.88 | 26.17 | 25.01 | 25.15 | 1,030,718 | -0.81(-3.12%) |
Jun 13, 2024 | 25.85 | 26.52 | 25.42 | 25.96 | 1,204,568 | +0.11(+0.43%) |
Jun 12, 2024 | 24.80 | 26.98 | 24.51 | 25.85 | 2,296,190 | +2.10(+8.84%) |
Jun 11, 2024 | 23.01 | 23.77 | 22.76 | 23.75 | 1,400,216 | +0.47(+2.02%) |
Jun 10, 2024 | 22.53 | 23.39 | 22.11 | 23.28 | 1,352,511 | +0.55(+2.42%) |
Jun 07, 2024 | 22.50 | 23.18 | 22.43 | 22.73 | 1,449,300 | -0.22(-0.96%) |
Jun 06, 2024 | 23.00 | 23.23 | 22.55 | 22.95 | 1,770,434 | -0.14(-0.61%) |
Jun 05, 2024 | 23.35 | 23.65 | 22.58 | 23.09 | 2,700,271 | -0.16(-0.69%) |
Jun 04, 2024 | 23.49 | 24.09 | 22.96 | 23.25 | 2,143,816 | -0.27(-1.15%) |
Jun 03, 2024 | 22.60 | 24.32 | 22.03 | 23.52 | 3,812,016 | +2.14(+10.01%) |
May 31, 2024 | 22.33 | 22.56 | 21.31 | 21.38 | 1,946,671 | -0.72(-3.26%) |
May 30, 2024 | 22.03 | 22.24 | 21.65 | 22.10 | 2,160,753 | +0.43(+1.98%) |
May 29, 2024 | 22.18 | 22.29 | 21.41 | 21.67 | 2,722,649 | -1.05(-4.62%) |
May 28, 2024 | 25.07 | 25.25 | 22.64 | 22.72 | 2,021,122 | -2.12(-8.53%) |
May 24, 2024 | 25.11 | 25.17 | 24.61 | 24.84 | 833,390 | -0.04(-0.16%) |
May 23, 2024 | 25.94 | 25.97 | 24.68 | 24.88 | 1,438,712 | -1.09(-4.20%) |
May 22, 2024 | 25.55 | 26.46 | 25.20 | 25.97 | 1,106,720 | +0.26(+1.01%) |
May 21, 2024 | 25.66 | 26.40 | 25.51 | 25.71 | 1,146,134 | -0.18(-0.70%) |
May 20, 2024 | 26.21 | 26.41 | 25.72 | 25.89 | 970,362 | -0.33(-1.26%) |
May 17, 2024 | 26.05 | 26.55 | 25.81 | 26.22 | 1,089,298 | +0.05(+0.19%) |
May 16, 2024 | 26.28 | 26.46 | 25.82 | 26.17 | 1,236,485 | -0.05(-0.19%) |
May 15, 2024 | 26.65 | 27.17 | 25.99 | 26.22 | 1,381,011 | +0.49(+1.90%) |
May 14, 2024 | 25.96 | 26.98 | 25.60 | 25.73 | 1,198,167 | +0.31(+1.22%) |
May 13, 2024 | 25.01 | 26.74 | 24.93 | 25.42 | 1,697,818 | +0.96(+3.92%) |
May 10, 2024 | 25.00 | 25.42 | 24.22 | 24.46 | 2,042,656 | -0.40(-1.61%) |
May 09, 2024 | 24.29 | 24.94 | 23.35 | 24.86 | 1,668,812 | +1.86(+8.09%) |
May 08, 2024 | 23.38 | 23.64 | 22.76 | 23.00 | 1,374,053 | -0.88(-3.69%) |
May 07, 2024 | 23.77 | 24.09 | 23.29 | 23.88 | 1,096,219 | +0.16(+0.67%) |
May 06, 2024 | 23.76 | 24.32 | 23.51 | 23.72 | 1,495,262 | +0.12(+0.51%) |
May 03, 2024 | 24.44 | 24.99 | 23.42 | 23.60 | 1,294,988 | +0.33(+1.42%) |
May 02, 2024 | 22.80 | 23.36 | 22.37 | 23.27 | 1,218,715 | +0.77(+3.42%) |