Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 28.70 | 29.00 | 27.26 | 28.23 | 17,206 | -0.65(-2.25%) |
Jul 23, 2024 | 28.00 | 28.93 | 27.07 | 28.88 | 30,316 | +0.29(+1.01%) |
Jul 22, 2024 | 28.24 | 28.65 | 27.67 | 28.59 | 11,316 | +0.53(+1.89%) |
Jul 19, 2024 | 27.58 | 28.10 | 27.30 | 28.06 | 12,921 | +0.65(+2.37%) |
Jul 18, 2024 | 28.40 | 29.00 | 27.00 | 27.41 | 24,261 | -1.31(-4.56%) |
Jul 17, 2024 | 27.00 | 29.00 | 25.46 | 28.72 | 61,823 | +1.72(+6.37%) |
Jul 16, 2024 | 27.00 | 27.01 | 26.75 | 27.00 | 24,289 | +0.03(+0.11%) |
Jul 15, 2024 | 27.00 | 27.05 | 26.50 | 26.97 | 26,063 | -0.03(-0.11%) |
Jul 12, 2024 | 26.59 | 27.00 | 26.03 | 27.00 | 14,540 | +0.82(+3.13%) |
Jul 11, 2024 | 25.94 | 26.46 | 25.64 | 26.18 | 26,692 | +0.50(+1.95%) |
Jul 10, 2024 | 24.65 | 25.68 | 24.65 | 25.68 | 12,859 | +1.12(+4.56%) |
Jul 09, 2024 | 24.82 | 25.19 | 24.56 | 24.56 | 12,382 | -0.09(-0.37%) |
Jul 08, 2024 | 25.62 | 25.75 | 24.36 | 24.65 | 28,815 | -0.98(-3.82%) |
Jul 05, 2024 | 25.96 | 27.10 | 25.44 | 25.63 | 20,169 | -0.27(-1.04%) |
Jul 03, 2024 | 24.93 | 25.98 | 23.63 | 25.90 | 17,724 | +1.26(+5.11%) |
Jul 02, 2024 | 25.09 | 25.09 | 24.29 | 24.64 | 7,496 | -0.26(-1.04%) |
Jul 01, 2024 | 23.41 | 25.34 | 23.21 | 24.90 | 16,271 | +1.21(+5.11%) |
Jun 28, 2024 | 22.66 | 23.85 | 22.55 | 23.69 | 235,507 | +0.79(+3.45%) |
Jun 27, 2024 | 23.25 | 23.39 | 22.59 | 22.90 | 11,144 | +0.28(+1.24%) |
Jun 26, 2024 | 24.42 | 24.42 | 21.86 | 22.62 | 50,179 | -1.90(-7.75%) |
Jun 25, 2024 | 25.88 | 25.88 | 24.29 | 24.52 | 7,869 | -1.31(-5.07%) |
Jun 24, 2024 | 24.50 | 25.95 | 24.50 | 25.83 | 30,621 | +1.38(+5.64%) |
Jun 21, 2024 | 25.45 | 26.80 | 24.45 | 24.45 | 33,494 | -1.35(-5.23%) |
Jun 20, 2024 | 22.39 | 26.10 | 21.27 | 25.80 | 30,524 | +3.49(+15.64%) |
Jun 18, 2024 | 24.19 | 24.99 | 22.25 | 22.31 | 29,234 | -1.88(-7.77%) |
Jun 17, 2024 | 25.52 | 25.52 | 24.19 | 24.19 | 10,657 | -1.09(-4.31%) |
Jun 14, 2024 | 26.35 | 26.72 | 25.28 | 25.28 | 9,018 | -1.42(-5.32%) |
Jun 13, 2024 | 25.02 | 27.36 | 24.95 | 26.70 | 26,028 | +1.69(+6.76%) |
Jun 12, 2024 | 24.02 | 25.48 | 24.02 | 25.01 | 10,994 | +1.01(+4.21%) |
Jun 11, 2024 | 23.74 | 24.00 | 23.42 | 24.00 | 9,207 | +0.71(+3.05%) |
Jun 10, 2024 | 23.50 | 23.63 | 23.29 | 23.29 | 8,372 | -0.76(-3.16%) |
Jun 07, 2024 | 23.98 | 24.20 | 23.69 | 24.05 | 6,026 | +0.07(+0.29%) |
Jun 06, 2024 | 23.71 | 24.74 | 23.63 | 23.98 | 18,091 | -0.36(-1.48%) |
Jun 05, 2024 | 24.18 | 24.43 | 23.80 | 24.34 | 11,253 | -0.15(-0.61%) |
Jun 04, 2024 | 24.23 | 24.49 | 23.81 | 24.49 | 14,946 | +0.41(+1.70%) |
Jun 03, 2024 | 26.00 | 26.00 | 24.05 | 24.08 | 32,338 | -1.71(-6.63%) |
May 31, 2024 | 24.80 | 25.79 | 24.80 | 25.79 | 9,387 | +0.55(+2.18%) |
May 30, 2024 | 25.00 | 25.40 | 25.00 | 25.24 | 5,998 | +0.52(+2.10%) |
May 29, 2024 | 25.35 | 25.41 | 24.72 | 24.72 | 6,745 | -0.78(-3.06%) |
May 28, 2024 | 25.17 | 25.58 | 24.91 | 25.50 | 6,458 | +0.59(+2.37%) |
May 24, 2024 | 25.10 | 25.48 | 24.43 | 24.91 | 6,406 | -0.17(-0.68%) |
May 23, 2024 | 25.45 | 25.80 | 25.08 | 25.08 | 10,514 | -0.12(-0.48%) |
May 22, 2024 | 25.70 | 26.32 | 25.20 | 25.20 | 9,885 | -0.70(-2.70%) |
May 21, 2024 | 24.47 | 26.18 | 24.26 | 25.90 | 8,584 | +0.87(+3.48%) |
May 20, 2024 | 25.51 | 26.19 | 24.81 | 25.03 | 31,862 | -0.48(-1.88%) |
May 17, 2024 | 25.90 | 25.90 | 25.41 | 25.51 | 7,231 | -0.15(-0.58%) |
May 16, 2024 | 24.98 | 26.00 | 24.97 | 25.66 | 10,736 | +0.95(+3.84%) |
May 15, 2024 | 25.67 | 26.29 | 24.71 | 24.71 | 11,920 | -0.88(-3.44%) |
May 14, 2024 | 25.68 | 25.88 | 24.78 | 25.59 | 12,140 | -0.18(-0.70%) |
May 13, 2024 | 25.44 | 26.40 | 25.44 | 25.77 | 5,625 | +0.33(+1.30%) |
May 10, 2024 | 24.28 | 25.74 | 24.28 | 25.44 | 10,959 | +1.75(+7.39%) |
May 09, 2024 | 24.01 | 25.40 | 23.69 | 23.69 | 9,526 | -0.51(-2.11%) |
May 08, 2024 | 23.98 | 24.78 | 23.93 | 24.20 | 7,899 | -0.32(-1.31%) |
May 07, 2024 | 24.56 | 25.20 | 24.52 | 24.52 | 6,993 | -0.50(-2.00%) |
May 06, 2024 | 24.76 | 25.25 | 24.76 | 25.02 | 5,879 | +0.24(+0.97%) |
May 03, 2024 | 25.58 | 25.58 | 24.60 | 24.78 | 8,213 | -0.66(-2.59%) |
May 02, 2024 | 25.81 | 25.81 | 25.00 | 25.44 | 13,491 | -0.38(-1.47%) |