Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 27.40 | 28.70 | 26.35 | 28.70 | 10,885 | +2.10(+7.89%) |
Jul 10, 2024 | 25.60 | 26.60 | 25.60 | 26.60 | 3,589 | +0.66(+2.54%) |
Jul 09, 2024 | 25.50 | 25.94 | 25.50 | 25.94 | 2,720 | +0.27(+1.05%) |
Jul 08, 2024 | 25.14 | 25.67 | 25.02 | 25.67 | 10,636 | +0.55(+2.19%) |
Jul 05, 2024 | 28.70 | 28.70 | 25.12 | 25.12 | 36,615 | -3.56(-12.41%) |
Jul 03, 2024 | 29.00 | 29.00 | 27.83 | 28.68 | 1,488 | -0.02(-0.07%) |
Jul 02, 2024 | 27.90 | 28.70 | 27.80 | 28.70 | 3,967 | +0.80(+2.87%) |
Jul 01, 2024 | 28.37 | 28.37 | 27.81 | 27.90 | 11,134 | -0.75(-2.62%) |
Jun 28, 2024 | 27.49 | 28.74 | 27.03 | 28.65 | 77,613 | +1.37(+5.02%) |
Jun 27, 2024 | 26.90 | 27.36 | 26.11 | 27.28 | 9,914 | +0.77(+2.90%) |
Jun 26, 2024 | 26.10 | 27.23 | 26.05 | 26.51 | 10,707 | -0.01(-0.04%) |
Jun 25, 2024 | 26.74 | 26.80 | 26.02 | 26.52 | 3,660 | -0.57(-2.10%) |
Jun 24, 2024 | 26.44 | 27.09 | 26.01 | 27.09 | 5,515 | +0.84(+3.20%) |
Jun 21, 2024 | 26.20 | 26.75 | 26.07 | 26.25 | 19,781 | +0.02(+0.08%) |
Jun 20, 2024 | 25.70 | 26.25 | 25.35 | 26.23 | 8,769 | +0.21(+0.81%) |
Jun 18, 2024 | 26.01 | 26.11 | 25.96 | 26.02 | 11,970 | +0.04(+0.15%) |
Jun 17, 2024 | 25.71 | 25.98 | 25.69 | 25.98 | 4,724 | +0.22(+0.85%) |
Jun 14, 2024 | 26.08 | 26.08 | 25.05 | 25.76 | 4,256 | -0.18(-0.69%) |
Jun 13, 2024 | 25.40 | 26.23 | 25.40 | 25.94 | 3,921 | +0.05(+0.19%) |
Jun 12, 2024 | 26.46 | 26.47 | 24.32 | 25.89 | 10,094 | -0.19(-0.72%) |
Jun 11, 2024 | 25.47 | 26.08 | 25.17 | 26.08 | 9,380 | +0.11(+0.42%) |
Jun 10, 2024 | 25.63 | 26.00 | 25.05 | 25.97 | 8,104 | +0.46(+1.78%) |
Jun 07, 2024 | 25.43 | 25.51 | 23.79 | 25.51 | 3,387 | +0.18(+0.70%) |
Jun 06, 2024 | 25.03 | 25.34 | 25.03 | 25.34 | 2,993 | -0.13(-0.51%) |
Jun 05, 2024 | 24.54 | 25.46 | 24.54 | 25.46 | 3,580 | +0.99(+4.04%) |
Jun 04, 2024 | 23.95 | 24.48 | 23.95 | 24.48 | 3,733 | -0.67(-2.68%) |
Jun 03, 2024 | 26.23 | 26.23 | 23.76 | 25.15 | 5,420 | +0.72(+2.96%) |
May 31, 2024 | 25.10 | 25.36 | 23.76 | 24.43 | 12,270 | -1.21(-4.71%) |
May 30, 2024 | 25.09 | 26.15 | 24.58 | 25.63 | 41,102 | +0.60(+2.41%) |
May 29, 2024 | 24.56 | 25.51 | 24.56 | 25.03 | 6,140 | -0.46(-1.79%) |
May 28, 2024 | 25.01 | 25.48 | 24.51 | 25.48 | 7,768 | +0.25(+0.98%) |
May 24, 2024 | 24.50 | 25.24 | 24.26 | 25.24 | 8,840 | +0.74(+3.03%) |
May 23, 2024 | 26.81 | 26.81 | 23.47 | 24.50 | 15,958 | -2.40(-8.91%) |
May 22, 2024 | 27.05 | 27.71 | 26.60 | 26.89 | 14,665 | -0.46(-1.66%) |
May 21, 2024 | 26.99 | 27.46 | 26.55 | 27.35 | 3,055 | +0.02(+0.07%) |
May 20, 2024 | 27.54 | 27.54 | 26.68 | 27.33 | 5,326 | -0.57(-2.06%) |
May 17, 2024 | 27.10 | 27.90 | 26.52 | 27.90 | 6,416 | +0.88(+3.26%) |
May 16, 2024 | 26.72 | 27.02 | 26.33 | 27.02 | 4,599 | +0.65(+2.48%) |
May 15, 2024 | 25.25 | 26.37 | 25.24 | 26.37 | 5,143 | +1.13(+4.47%) |
May 14, 2024 | 25.11 | 25.24 | 24.75 | 25.24 | 3,499 | +0.20(+0.79%) |
May 13, 2024 | 24.84 | 25.04 | 24.84 | 25.04 | 1,861 | -0.05(-0.20%) |
May 10, 2024 | 24.11 | 25.09 | 24.11 | 25.09 | 2,255 | +0.46(+1.85%) |
May 09, 2024 | 24.88 | 24.88 | 24.53 | 24.63 | 7,763 | -0.21(-0.84%) |
May 08, 2024 | 24.74 | 24.84 | 24.63 | 24.84 | 3,442 | -0.07(-0.28%) |
May 07, 2024 | 25.20 | 25.96 | 24.69 | 24.91 | 45,583 | -0.57(-2.25%) |
May 06, 2024 | 25.12 | 25.97 | 24.74 | 25.48 | 4,421 | +0.01(+0.04%) |
May 03, 2024 | 25.29 | 25.47 | 25.13 | 25.47 | 2,900 | +0.29(+1.14%) |
May 02, 2024 | 25.48 | 25.53 | 23.65 | 25.19 | 8,581 | -0.33(-1.28%) |