Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 28.18 | 28.47 | 28.14 | 28.38 | 692,103 | +0.25(+0.89%) |
Jul 25, 2024 | 27.73 | 28.33 | 27.73 | 28.13 | 740,898 | +0.25(+0.90%) |
Jul 24, 2024 | 27.83 | 28.03 | 27.72 | 27.88 | 938,140 | -0.06(-0.21%) |
Jul 23, 2024 | 27.70 | 28.08 | 27.62 | 27.94 | 900,695 | +0.14(+0.50%) |
Jul 22, 2024 | 27.56 | 27.82 | 27.42 | 27.80 | 872,315 | +0.05(+0.18%) |
Jul 19, 2024 | 27.11 | 27.87 | 27.10 | 27.75 | 2,347,424 | +0.51(+1.87%) |
Jul 18, 2024 | 27.19 | 27.28 | 27.05 | 27.24 | 858,062 | +0.41(+1.53%) |
Jul 17, 2024 | 26.67 | 27.00 | 26.67 | 26.83 | 661,659 | -0.17(-0.63%) |
Jul 16, 2024 | 26.31 | 27.00 | 26.31 | 27.00 | 525,265 | +0.46(+1.73%) |
Jul 15, 2024 | 26.53 | 26.66 | 26.38 | 26.54 | 999,080 | -0.51(-1.89%) |
Jul 12, 2024 | 26.74 | 27.14 | 26.71 | 27.05 | 558,311 | +0.81(+3.09%) |
Jul 11, 2024 | 26.12 | 26.30 | 26.09 | 26.24 | 393,283 | +0.53(+2.06%) |
Jul 10, 2024 | 25.63 | 25.73 | 25.52 | 25.71 | 245,146 | +0.07(+0.27%) |
Jul 09, 2024 | 25.59 | 25.71 | 25.50 | 25.64 | 364,857 | +0.16(+0.63%) |
Jul 08, 2024 | 25.71 | 25.72 | 25.38 | 25.48 | 401,448 | -0.06(-0.23%) |
Jul 05, 2024 | 25.55 | 25.59 | 25.31 | 25.54 | 332,614 | +0.39(+1.55%) |
Jul 03, 2024 | 25.10 | 25.27 | 25.08 | 25.15 | 236,621 | +0.25(+1.00%) |
Jul 02, 2024 | 24.70 | 24.91 | 24.53 | 24.90 | 750,153 | +0.05(+0.20%) |
Jul 01, 2024 | 24.97 | 25.30 | 24.80 | 24.85 | 555,683 | -0.28(-1.11%) |
Jun 28, 2024 | 25.00 | 25.24 | 24.94 | 25.13 | 568,921 | -0.45(-1.76%) |
Jun 27, 2024 | 25.72 | 25.77 | 25.53 | 25.58 | 412,708 | -0.09(-0.35%) |
Jun 26, 2024 | 25.60 | 25.77 | 25.53 | 25.67 | 378,932 | -0.11(-0.43%) |
Jun 25, 2024 | 25.83 | 25.91 | 25.66 | 25.78 | 522,600 | -0.04(-0.15%) |
Jun 24, 2024 | 26.17 | 26.27 | 25.77 | 25.82 | 751,680 | -0.21(-0.81%) |
Jun 21, 2024 | 26.03 | 26.05 | 25.77 | 26.03 | 579,704 | +0.15(+0.58%) |
Jun 20, 2024 | 25.69 | 25.95 | 25.54 | 25.88 | 508,842 | +0.08(+0.31%) |
Jun 18, 2024 | 26.00 | 26.12 | 25.38 | 25.80 | 2,119,743 | +0.02(+0.08%) |
Jun 17, 2024 | 25.96 | 25.96 | 25.73 | 25.78 | 432,086 | -0.41(-1.57%) |
Jun 14, 2024 | 26.40 | 26.48 | 26.15 | 26.19 | 356,597 | -0.22(-0.83%) |
Jun 13, 2024 | 26.59 | 26.62 | 26.34 | 26.41 | 480,950 | -0.36(-1.34%) |
Jun 12, 2024 | 27.00 | 27.05 | 26.73 | 26.77 | 631,425 | -0.55(-2.01%) |
Jun 11, 2024 | 27.41 | 27.46 | 27.16 | 27.32 | 480,960 | -0.60(-2.15%) |
Jun 10, 2024 | 27.73 | 27.92 | 27.56 | 27.92 | 508,576 | +0.15(+0.54%) |
Jun 07, 2024 | 27.90 | 28.11 | 27.75 | 27.77 | 291,606 | -0.78(-2.73%) |
Jun 06, 2024 | 28.36 | 28.56 | 28.27 | 28.55 | 559,211 | -0.19(-0.66%) |
Jun 05, 2024 | 28.73 | 28.96 | 28.46 | 28.74 | 203,670 | +0.24(+0.84%) |
Jun 04, 2024 | 28.46 | 28.54 | 28.29 | 28.50 | 234,502 | -0.33(-1.14%) |
Jun 03, 2024 | 28.44 | 28.89 | 28.36 | 28.83 | 507,868 | +0.63(+2.23%) |
May 31, 2024 | 28.13 | 28.42 | 27.98 | 28.20 | 479,399 | +0.21(+0.75%) |
May 30, 2024 | 28.05 | 28.16 | 27.94 | 27.99 | 251,301 | +0.00(+0.00%) |
May 29, 2024 | 27.98 | 28.08 | 27.77 | 27.99 | 404,485 | -0.02(-0.07%) |
May 28, 2024 | 28.51 | 28.53 | 27.90 | 28.01 | 587,701 | +0.01(+0.04%) |
May 24, 2024 | 27.91 | 28.17 | 27.81 | 28.00 | 594,512 | -1.34(-4.57%) |
May 23, 2024 | 29.96 | 29.96 | 29.12 | 29.34 | 364,201 | -0.47(-1.58%) |
May 22, 2024 | 29.66 | 30.06 | 29.66 | 29.81 | 383,745 | +0.66(+2.26%) |
May 21, 2024 | 29.44 | 29.44 | 29.13 | 29.15 | 335,499 | -0.54(-1.82%) |
May 20, 2024 | 29.83 | 30.01 | 29.63 | 29.69 | 247,010 | -0.29(-0.97%) |
May 17, 2024 | 29.65 | 30.00 | 29.52 | 29.98 | 375,160 | +0.33(+1.11%) |
May 16, 2024 | 29.71 | 29.83 | 29.50 | 29.65 | 587,476 | -0.57(-1.89%) |
May 15, 2024 | 29.84 | 30.41 | 29.73 | 30.22 | 514,381 | +0.69(+2.34%) |
May 14, 2024 | 29.35 | 29.53 | 29.24 | 29.53 | 652,226 | +0.37(+1.27%) |
May 13, 2024 | 28.75 | 29.52 | 28.69 | 29.16 | 688,693 | +0.32(+1.11%) |
May 10, 2024 | 28.90 | 28.93 | 28.71 | 28.84 | 259,973 | +0.03(+0.10%) |
May 09, 2024 | 28.66 | 28.95 | 28.66 | 28.81 | 330,417 | +0.01(+0.03%) |
May 08, 2024 | 29.22 | 29.25 | 28.74 | 28.80 | 592,927 | -0.49(-1.67%) |
May 07, 2024 | 28.96 | 29.36 | 28.89 | 29.29 | 676,857 | +0.26(+0.90%) |
May 06, 2024 | 29.15 | 29.29 | 28.89 | 29.03 | 406,782 | -0.69(-2.32%) |
May 03, 2024 | 29.73 | 29.92 | 29.46 | 29.72 | 721,270 | +2.00(+7.22%) |
May 02, 2024 | 28.27 | 28.27 | 27.42 | 27.72 | 667,530 | -1.03(-3.58%) |