Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 25.66 | 26.33 | 25.34 | 25.34 | 1,084,540 | -0.42(-1.63%) |
Jul 16, 2024 | 24.92 | 25.83 | 24.87 | 25.76 | 934,472 | +0.99(+4.00%) |
Jul 15, 2024 | 25.63 | 25.71 | 24.67 | 24.77 | 956,276 | -1.40(-5.35%) |
Jul 12, 2024 | 25.61 | 26.24 | 25.61 | 26.17 | 625,243 | +0.64(+2.51%) |
Jul 11, 2024 | 25.10 | 25.73 | 24.98 | 25.53 | 528,690 | +0.92(+3.74%) |
Jul 10, 2024 | 24.34 | 24.65 | 24.33 | 24.61 | 500,174 | +0.27(+1.11%) |
Jul 09, 2024 | 24.40 | 24.60 | 24.21 | 24.34 | 602,576 | -0.14(-0.57%) |
Jul 08, 2024 | 24.88 | 24.88 | 24.45 | 24.48 | 502,959 | -0.11(-0.45%) |
Jul 05, 2024 | 24.37 | 24.71 | 24.32 | 24.59 | 1,112,687 | +0.22(+0.90%) |
Jul 03, 2024 | 24.29 | 24.81 | 24.18 | 24.37 | 732,935 | +0.26(+1.08%) |
Jul 02, 2024 | 24.31 | 24.54 | 24.02 | 24.11 | 1,327,125 | -0.19(-0.78%) |
Jul 01, 2024 | 24.95 | 24.95 | 24.15 | 24.30 | 1,068,257 | -0.39(-1.58%) |
Jun 28, 2024 | 26.07 | 26.20 | 24.53 | 24.69 | 1,686,613 | -1.32(-5.07%) |
Jun 27, 2024 | 25.50 | 26.02 | 25.41 | 26.01 | 723,527 | +0.44(+1.72%) |
Jun 26, 2024 | 25.62 | 25.74 | 25.48 | 25.57 | 360,883 | -0.19(-0.74%) |
Jun 25, 2024 | 26.10 | 26.10 | 25.68 | 25.76 | 553,863 | -0.30(-1.15%) |
Jun 24, 2024 | 25.95 | 26.17 | 25.83 | 26.06 | 624,525 | +0.19(+0.73%) |
Jun 21, 2024 | 26.05 | 26.08 | 25.70 | 25.87 | 1,649,433 | -0.11(-0.42%) |
Jun 20, 2024 | 25.91 | 26.17 | 25.82 | 25.98 | 581,393 | +0.04(+0.15%) |
Jun 18, 2024 | 25.85 | 26.26 | 25.67 | 25.94 | 606,886 | -0.05(-0.19%) |
Jun 17, 2024 | 26.38 | 26.52 | 25.91 | 25.99 | 505,890 | -0.61(-2.29%) |
Jun 14, 2024 | 26.56 | 26.89 | 26.42 | 26.60 | 646,590 | -0.10(-0.37%) |
Jun 13, 2024 | 26.93 | 27.17 | 26.43 | 26.70 | 525,954 | -0.31(-1.15%) |
Jun 12, 2024 | 28.00 | 28.00 | 26.97 | 27.01 | 675,891 | -0.32(-1.17%) |
Jun 11, 2024 | 27.17 | 27.46 | 27.10 | 27.33 | 990,829 | +0.00(+0.00%) |
Jun 10, 2024 | 26.62 | 27.45 | 26.38 | 27.33 | 686,307 | +0.39(+1.45%) |
Jun 07, 2024 | 27.12 | 27.53 | 26.85 | 26.94 | 664,672 | -0.79(-2.85%) |
Jun 06, 2024 | 28.42 | 28.56 | 27.55 | 27.73 | 710,014 | -0.92(-3.21%) |
Jun 05, 2024 | 27.93 | 28.71 | 27.70 | 28.65 | 1,494,523 | +0.88(+3.17%) |
Jun 04, 2024 | 27.40 | 27.88 | 27.16 | 27.77 | 745,830 | +0.19(+0.69%) |
Jun 03, 2024 | 27.73 | 28.06 | 27.57 | 27.58 | 1,634,112 | -0.01(-0.04%) |
May 31, 2024 | 27.05 | 27.66 | 26.97 | 27.59 | 1,275,127 | +0.74(+2.75%) |
May 30, 2024 | 26.19 | 26.98 | 26.11 | 26.85 | 582,434 | +0.87(+3.34%) |
May 29, 2024 | 26.39 | 26.58 | 25.88 | 25.98 | 748,089 | -0.78(-2.91%) |
May 28, 2024 | 26.58 | 27.25 | 26.48 | 26.76 | 1,483,961 | +0.31(+1.15%) |
May 24, 2024 | 26.09 | 26.47 | 25.91 | 26.46 | 507,360 | +0.57(+2.21%) |
May 23, 2024 | 26.51 | 26.51 | 25.63 | 25.89 | 661,579 | -0.74(-2.78%) |
May 22, 2024 | 26.33 | 26.79 | 26.24 | 26.62 | 500,965 | +0.09(+0.33%) |
May 21, 2024 | 26.33 | 26.56 | 26.22 | 26.54 | 604,265 | +0.18(+0.67%) |
May 20, 2024 | 26.29 | 26.43 | 25.98 | 26.36 | 635,719 | -0.04(-0.15%) |
May 17, 2024 | 26.61 | 26.73 | 26.28 | 26.40 | 718,989 | -0.30(-1.11%) |
May 16, 2024 | 26.95 | 27.09 | 26.61 | 26.69 | 895,460 | -0.38(-1.42%) |
May 15, 2024 | 27.59 | 27.59 | 26.92 | 27.08 | 804,449 | +0.01(+0.04%) |
May 14, 2024 | 26.81 | 27.34 | 26.81 | 27.07 | 1,026,120 | +0.57(+2.16%) |
May 13, 2024 | 26.74 | 26.83 | 26.49 | 26.50 | 1,127,264 | -0.17(-0.63%) |
May 10, 2024 | 26.31 | 26.79 | 26.21 | 26.66 | 1,367,059 | +0.56(+2.15%) |
May 09, 2024 | 25.07 | 26.16 | 24.73 | 26.10 | 1,395,376 | +1.57(+6.39%) |
May 08, 2024 | 24.23 | 24.86 | 24.10 | 24.54 | 1,061,403 | +0.11(+0.44%) |
May 07, 2024 | 24.57 | 24.88 | 24.35 | 24.43 | 785,767 | +0.05(+0.20%) |
May 06, 2024 | 24.14 | 24.53 | 24.11 | 24.38 | 606,200 | +0.31(+1.27%) |
May 03, 2024 | 23.66 | 24.32 | 23.66 | 24.07 | 978,853 | +0.72(+3.08%) |
May 02, 2024 | 23.24 | 23.44 | 22.95 | 23.35 | 676,274 | +0.36(+1.59%) |