Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 26.77 | 27.65 | 26.77 | 27.52 | 19,120 | +0.73(+2.72%) |
Jul 18, 2024 | 27.23 | 27.23 | 26.59 | 26.79 | 36,126 | -0.16(-0.59%) |
Jul 17, 2024 | 27.10 | 27.18 | 26.69 | 26.95 | 12,714 | -0.38(-1.39%) |
Jul 16, 2024 | 26.84 | 27.34 | 26.65 | 27.33 | 22,362 | +0.52(+1.94%) |
Jul 15, 2024 | 26.42 | 26.93 | 26.34 | 26.81 | 23,293 | +1.73(+6.90%) |
Jul 12, 2024 | 25.01 | 25.22 | 24.89 | 25.08 | 9,531 | +0.10(+0.40%) |
Jul 11, 2024 | 25.43 | 25.49 | 24.94 | 24.98 | 33,317 | -0.18(-0.72%) |
Jul 10, 2024 | 25.02 | 25.23 | 24.70 | 25.16 | 12,266 | +0.40(+1.62%) |
Jul 09, 2024 | 24.96 | 24.96 | 24.57 | 24.76 | 35,837 | +0.37(+1.52%) |
Jul 08, 2024 | 24.67 | 24.67 | 23.69 | 24.39 | 24,785 | +0.14(+0.58%) |
Jul 05, 2024 | 24.16 | 24.34 | 23.93 | 24.25 | 82,986 | -1.99(-7.58%) |
Jul 03, 2024 | 26.17 | 26.32 | 26.05 | 26.24 | 27,806 | -0.59(-2.20%) |
Jul 02, 2024 | 27.33 | 27.33 | 26.76 | 26.83 | 7,946 | -0.28(-1.03%) |
Jul 01, 2024 | 27.22 | 27.38 | 27.05 | 27.11 | 8,276 | +0.53(+1.99%) |
Jun 28, 2024 | 27.00 | 27.08 | 26.46 | 26.58 | 18,890 | -0.49(-1.81%) |
Jun 27, 2024 | 26.98 | 27.23 | 26.98 | 27.07 | 16,613 | +0.27(+1.01%) |
Jun 26, 2024 | 26.64 | 26.80 | 26.29 | 26.80 | 9,062 | -0.03(-0.11%) |
Jun 25, 2024 | 26.54 | 26.95 | 26.54 | 26.83 | 19,054 | +0.80(+3.07%) |
Jun 24, 2024 | 26.30 | 26.34 | 25.79 | 26.03 | 29,922 | -1.56(-5.65%) |
Jun 21, 2024 | 27.23 | 27.59 | 27.12 | 27.59 | 13,638 | -0.05(-0.18%) |
Jun 20, 2024 | 27.59 | 27.64 | 27.41 | 27.64 | 15,083 | +0.82(+3.06%) |
Jun 18, 2024 | 26.79 | 27.02 | 26.56 | 26.82 | 8,510 | -0.95(-3.42%) |
Jun 17, 2024 | 27.62 | 27.86 | 27.35 | 27.77 | 6,297 | +0.92(+3.43%) |
Jun 14, 2024 | 27.58 | 27.58 | 26.55 | 26.85 | 18,720 | -0.41(-1.50%) |
Jun 13, 2024 | 27.44 | 27.60 | 27.00 | 27.26 | 19,396 | -0.37(-1.34%) |
Jun 12, 2024 | 28.08 | 28.28 | 27.50 | 27.63 | 34,535 | +0.26(+0.95%) |
Jun 11, 2024 | 27.46 | 27.64 | 26.96 | 27.37 | 35,923 | -1.06(-3.73%) |
Jun 10, 2024 | 28.55 | 28.74 | 28.43 | 28.43 | 23,173 | -0.15(-0.52%) |
Jun 07, 2024 | 29.35 | 29.50 | 28.15 | 28.58 | 32,356 | -0.69(-2.36%) |
Jun 06, 2024 | 29.64 | 29.67 | 29.25 | 29.27 | 15,930 | -0.59(-1.96%) |
Jun 05, 2024 | 29.50 | 29.98 | 29.25 | 29.86 | 42,469 | +0.53(+1.80%) |
Jun 04, 2024 | 29.22 | 29.59 | 29.17 | 29.33 | 35,673 | +0.25(+0.85%) |
Jun 03, 2024 | 29.78 | 29.78 | 29.04 | 29.08 | 51,023 | -0.17(-0.58%) |
May 31, 2024 | 29.49 | 29.49 | 28.83 | 29.25 | 12,482 | +0.17(+0.58%) |
May 30, 2024 | 29.14 | 29.49 | 29.07 | 29.08 | 17,410 | +0.15(+0.52%) |
May 29, 2024 | 29.43 | 29.43 | 28.93 | 28.93 | 69,474 | -0.72(-2.43%) |
May 28, 2024 | 30.06 | 30.19 | 29.07 | 29.65 | 85,470 | +0.67(+2.31%) |
May 24, 2024 | 29.14 | 29.15 | 28.53 | 28.98 | 104,124 | -0.48(-1.63%) |
May 23, 2024 | 29.84 | 29.84 | 28.89 | 29.46 | 85,459 | +0.42(+1.45%) |
May 22, 2024 | 28.88 | 29.30 | 28.72 | 29.04 | 37,340 | +0.06(+0.20%) |
May 21, 2024 | 29.56 | 29.75 | 28.84 | 28.98 | 89,818 | +1.69(+6.19%) |
May 20, 2024 | 25.02 | 27.40 | 24.99 | 27.29 | 50,251 | +2.26(+9.03%) |
May 17, 2024 | 24.97 | 25.21 | 24.85 | 25.03 | 14,975 | +0.90(+3.71%) |
May 16, 2024 | 24.49 | 24.53 | 24.11 | 24.13 | 14,793 | -0.49(-1.99%) |
May 15, 2024 | 24.34 | 24.67 | 24.17 | 24.62 | 17,350 | +0.83(+3.51%) |
May 14, 2024 | 23.94 | 23.95 | 23.62 | 23.79 | 4,375 | -0.40(-1.64%) |
May 13, 2024 | 24.27 | 24.30 | 24.06 | 24.18 | 2,862 | +0.36(+1.53%) |
May 10, 2024 | 24.52 | 24.65 | 23.75 | 23.82 | 8,336 | -0.77(-3.12%) |
May 09, 2024 | 24.35 | 24.59 | 24.18 | 24.59 | 6,076 | +0.15(+0.61%) |
May 08, 2024 | 24.47 | 24.61 | 24.29 | 24.44 | 9,857 | -0.35(-1.41%) |
May 07, 2024 | 24.92 | 24.98 | 24.78 | 24.79 | 19,737 | -0.12(-0.49%) |
May 06, 2024 | 25.22 | 25.27 | 24.87 | 24.91 | 12,191 | -0.07(-0.28%) |
May 03, 2024 | 24.81 | 25.00 | 24.80 | 24.98 | 6,765 | +0.53(+2.18%) |
May 02, 2024 | 24.25 | 24.45 | 24.25 | 24.45 | 13,401 | +0.47(+1.97%) |