Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 27.02 | 27.10 | 25.82 | 26.08 | 641,767 | -0.75(-2.80%) |
Jul 11, 2024 | 26.88 | 27.43 | 26.65 | 26.83 | 735,264 | +0.69(+2.64%) |
Jul 10, 2024 | 25.83 | 26.15 | 25.24 | 26.14 | 853,557 | +0.39(+1.51%) |
Jul 09, 2024 | 26.39 | 26.83 | 25.73 | 25.75 | 513,317 | -0.68(-2.57%) |
Jul 08, 2024 | 26.83 | 26.93 | 26.29 | 26.43 | 574,374 | -0.15(-0.56%) |
Jul 05, 2024 | 26.46 | 26.66 | 26.19 | 26.58 | 475,742 | +0.11(+0.42%) |
Jul 03, 2024 | 26.52 | 26.58 | 26.12 | 26.47 | 263,305 | -0.10(-0.38%) |
Jul 02, 2024 | 26.95 | 27.03 | 26.52 | 26.57 | 428,902 | -0.25(-0.93%) |
Jul 01, 2024 | 27.28 | 27.28 | 26.11 | 26.82 | 655,440 | -0.25(-0.92%) |
Jun 28, 2024 | 27.15 | 27.32 | 26.85 | 27.07 | 1,197,066 | +0.26(+0.97%) |
Jun 27, 2024 | 26.90 | 27.16 | 26.50 | 26.81 | 874,817 | -0.34(-1.25%) |
Jun 26, 2024 | 27.08 | 27.37 | 26.83 | 27.15 | 940,588 | -0.13(-0.48%) |
Jun 25, 2024 | 27.98 | 28.22 | 26.95 | 27.28 | 541,679 | -0.93(-3.30%) |
Jun 24, 2024 | 28.00 | 28.61 | 27.46 | 28.21 | 630,928 | +0.36(+1.29%) |
Jun 21, 2024 | 27.01 | 27.86 | 26.70 | 27.85 | 4,288,109 | +0.84(+3.11%) |
Jun 20, 2024 | 27.26 | 27.76 | 26.66 | 27.01 | 795,305 | -0.43(-1.57%) |
Jun 18, 2024 | 27.34 | 27.48 | 26.76 | 27.44 | 667,817 | +0.08(+0.29%) |
Jun 17, 2024 | 26.59 | 27.93 | 26.41 | 27.36 | 848,401 | +0.82(+3.09%) |
Jun 14, 2024 | 26.24 | 26.79 | 26.10 | 26.54 | 550,395 | +0.24(+0.91%) |
Jun 13, 2024 | 26.08 | 26.34 | 25.50 | 26.30 | 838,662 | +0.29(+1.11%) |
Jun 12, 2024 | 27.93 | 27.98 | 25.91 | 26.01 | 575,988 | -1.06(-3.92%) |
Jun 11, 2024 | 26.60 | 27.19 | 26.31 | 27.07 | 587,259 | +0.22(+0.82%) |
Jun 10, 2024 | 26.62 | 27.25 | 26.24 | 26.85 | 861,534 | +0.00(+0.00%) |
Jun 07, 2024 | 27.01 | 27.15 | 26.40 | 26.85 | 1,088,729 | -0.23(-0.85%) |
Jun 06, 2024 | 30.30 | 30.41 | 26.54 | 27.08 | 1,412,331 | -4.22(-13.48%) |
Jun 05, 2024 | 30.71 | 31.46 | 30.08 | 31.30 | 867,350 | +0.59(+1.92%) |
Jun 04, 2024 | 31.03 | 31.50 | 30.57 | 30.71 | 528,760 | -0.32(-1.03%) |
Jun 03, 2024 | 30.10 | 31.05 | 30.10 | 31.03 | 621,471 | +0.97(+3.23%) |
May 31, 2024 | 29.25 | 30.14 | 28.95 | 30.06 | 588,435 | +0.71(+2.42%) |
May 30, 2024 | 29.20 | 29.62 | 28.77 | 29.35 | 513,312 | +0.22(+0.76%) |
May 29, 2024 | 29.32 | 29.66 | 28.71 | 29.13 | 515,557 | -0.57(-1.92%) |
May 28, 2024 | 29.16 | 29.82 | 29.00 | 29.70 | 483,499 | +0.88(+3.05%) |
May 24, 2024 | 28.33 | 28.91 | 28.22 | 28.82 | 410,071 | +0.81(+2.89%) |
May 23, 2024 | 28.07 | 28.14 | 27.61 | 28.01 | 560,235 | +0.11(+0.39%) |
May 22, 2024 | 27.33 | 27.97 | 27.32 | 27.90 | 596,994 | +0.40(+1.45%) |
May 21, 2024 | 27.15 | 27.52 | 26.96 | 27.50 | 387,549 | +0.29(+1.07%) |
May 20, 2024 | 27.68 | 27.74 | 27.08 | 27.21 | 409,537 | -0.55(-1.98%) |
May 17, 2024 | 28.36 | 28.44 | 27.66 | 27.76 | 277,478 | -0.46(-1.63%) |
May 16, 2024 | 28.48 | 28.52 | 28.08 | 28.22 | 256,669 | -0.18(-0.63%) |
May 15, 2024 | 28.75 | 28.83 | 28.05 | 28.40 | 284,778 | -0.05(-0.18%) |
May 14, 2024 | 28.67 | 28.85 | 28.17 | 28.45 | 301,866 | +0.31(+1.10%) |
May 13, 2024 | 28.28 | 28.51 | 28.01 | 28.14 | 319,702 | +0.15(+0.54%) |
May 10, 2024 | 28.47 | 28.47 | 27.77 | 27.99 | 313,726 | -0.24(-0.85%) |
May 09, 2024 | 27.71 | 28.33 | 27.46 | 28.23 | 380,977 | +0.47(+1.69%) |
May 08, 2024 | 28.07 | 28.19 | 27.67 | 27.76 | 350,770 | -0.64(-2.25%) |
May 07, 2024 | 28.81 | 29.02 | 28.39 | 28.40 | 375,697 | -0.18(-0.63%) |
May 06, 2024 | 28.74 | 28.96 | 28.56 | 28.58 | 362,158 | -0.01(-0.03%) |
May 03, 2024 | 29.37 | 29.83 | 28.52 | 28.59 | 420,712 | +0.09(+0.32%) |
May 02, 2024 | 28.65 | 28.95 | 28.43 | 28.50 | 356,235 | +0.22(+0.78%) |