Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 27.08 | 27.30 | 26.96 | 27.06 | 11,551 | +0.63(+2.38%) |
Jul 25, 2024 | 26.53 | 27.17 | 26.21 | 26.43 | 13,157 | -0.02(-0.08%) |
Jul 24, 2024 | 26.91 | 27.11 | 26.45 | 26.45 | 19,779 | -0.69(-2.54%) |
Jul 23, 2024 | 26.90 | 27.16 | 26.79 | 27.14 | 12,077 | +0.20(+0.74%) |
Jul 22, 2024 | 27.26 | 27.34 | 26.71 | 26.94 | 17,246 | +0.21(+0.79%) |
Jul 19, 2024 | 27.31 | 27.31 | 26.71 | 26.73 | 27,240 | -1.37(-4.88%) |
Jul 18, 2024 | 29.05 | 29.13 | 28.09 | 28.10 | 23,780 | -1.04(-3.57%) |
Jul 17, 2024 | 29.88 | 30.27 | 29.01 | 29.14 | 16,830 | -1.14(-3.76%) |
Jul 16, 2024 | 29.84 | 30.42 | 29.43 | 30.28 | 27,907 | +0.47(+1.58%) |
Jul 15, 2024 | 29.45 | 29.81 | 28.71 | 29.81 | 72,022 | -0.19(-0.63%) |
Jul 12, 2024 | 29.32 | 30.25 | 29.21 | 30.00 | 25,454 | +1.31(+4.57%) |
Jul 11, 2024 | 28.31 | 28.86 | 28.31 | 28.69 | 18,743 | +1.03(+3.72%) |
Jul 10, 2024 | 27.36 | 27.66 | 27.01 | 27.66 | 16,151 | +0.51(+1.88%) |
Jul 09, 2024 | 27.45 | 27.45 | 26.93 | 27.15 | 11,987 | -0.26(-0.95%) |
Jul 08, 2024 | 27.52 | 27.80 | 27.34 | 27.41 | 16,207 | +0.16(+0.59%) |
Jul 05, 2024 | 27.11 | 27.27 | 26.61 | 27.25 | 15,002 | +0.25(+0.93%) |
Jul 03, 2024 | 25.78 | 27.00 | 25.78 | 27.00 | 11,985 | +1.41(+5.51%) |
Jul 02, 2024 | 25.76 | 26.05 | 25.55 | 25.59 | 10,727 | -0.26(-1.01%) |
Jul 01, 2024 | 26.56 | 26.56 | 25.80 | 25.85 | 57,088 | -0.29(-1.11%) |
Jun 28, 2024 | 26.86 | 26.86 | 25.85 | 26.14 | 13,885 | -0.41(-1.54%) |
Jun 27, 2024 | 26.49 | 26.62 | 26.26 | 26.55 | 18,281 | +0.05(+0.19%) |
Jun 26, 2024 | 26.53 | 26.63 | 26.33 | 26.50 | 22,845 | -0.40(-1.49%) |
Jun 25, 2024 | 27.16 | 27.30 | 26.67 | 26.90 | 15,928 | -0.18(-0.66%) |
Jun 24, 2024 | 27.56 | 27.65 | 27.00 | 27.08 | 23,058 | +0.07(+0.26%) |
Jun 21, 2024 | 28.01 | 28.01 | 27.01 | 27.01 | 84,640 | -1.37(-4.83%) |
Jun 20, 2024 | 28.55 | 28.55 | 28.20 | 28.38 | 55,348 | -0.09(-0.31%) |
Jun 18, 2024 | 28.27 | 28.83 | 28.27 | 28.47 | 22,973 | +0.20(+0.70%) |
Jun 17, 2024 | 28.21 | 28.72 | 27.99 | 28.27 | 127,851 | -0.63(-2.18%) |
Jun 14, 2024 | 29.60 | 29.60 | 28.55 | 28.90 | 24,235 | -1.25(-4.15%) |
Jun 13, 2024 | 30.95 | 31.10 | 29.90 | 30.15 | 40,740 | -0.80(-2.58%) |
Jun 12, 2024 | 31.30 | 31.94 | 30.60 | 30.95 | 12,353 | +0.45(+1.48%) |
Jun 11, 2024 | 30.85 | 30.85 | 30.10 | 30.50 | 21,284 | -1.20(-3.79%) |
Jun 10, 2024 | 30.95 | 31.90 | 30.65 | 31.70 | 18,060 | +0.50(+1.60%) |
Jun 07, 2024 | 31.70 | 31.70 | 30.95 | 31.20 | 11,252 | -0.75(-2.35%) |
Jun 06, 2024 | 32.15 | 32.30 | 31.60 | 31.95 | 24,982 | -0.35(-1.08%) |
Jun 05, 2024 | 32.65 | 32.65 | 31.95 | 32.30 | 43,123 | -0.35(-1.07%) |
Jun 04, 2024 | 33.50 | 33.50 | 32.30 | 32.65 | 40,948 | -1.35(-3.97%) |
Jun 03, 2024 | 34.10 | 34.45 | 33.75 | 34.00 | 33,013 | +0.60(+1.80%) |
May 31, 2024 | 33.70 | 34.17 | 33.01 | 33.40 | 31,489 | +0.15(+0.45%) |
May 30, 2024 | 32.50 | 33.35 | 32.25 | 33.25 | 15,994 | +0.75(+2.31%) |
May 29, 2024 | 33.20 | 33.20 | 32.50 | 32.50 | 24,888 | -1.70(-4.97%) |
May 28, 2024 | 34.30 | 34.65 | 33.85 | 34.20 | 45,708 | +1.50(+4.59%) |
May 24, 2024 | 31.85 | 32.70 | 31.60 | 32.70 | 48,318 | +0.95(+2.99%) |
May 23, 2024 | 33.25 | 33.35 | 31.45 | 31.75 | 45,884 | -0.60(-1.85%) |
May 22, 2024 | 30.85 | 32.75 | 30.85 | 32.35 | 53,590 | +1.90(+6.24%) |
May 21, 2024 | 29.65 | 30.60 | 29.51 | 30.45 | 31,546 | +0.75(+2.53%) |
May 20, 2024 | 29.60 | 29.75 | 29.35 | 29.70 | 11,031 | +0.05(+0.17%) |
May 17, 2024 | 29.80 | 29.80 | 29.55 | 29.65 | 9,768 | -0.15(-0.50%) |
May 16, 2024 | 30.05 | 30.20 | 29.55 | 29.80 | 15,065 | -0.40(-1.32%) |
May 15, 2024 | 30.65 | 30.80 | 29.50 | 30.20 | 20,552 | +0.25(+0.83%) |
May 14, 2024 | 29.50 | 30.90 | 29.50 | 29.95 | 30,981 | +1.90(+6.77%) |
May 13, 2024 | 27.40 | 28.55 | 27.38 | 28.05 | 10,052 | +0.60(+2.19%) |
May 10, 2024 | 28.35 | 28.55 | 27.35 | 27.45 | 12,512 | -0.55(-1.96%) |
May 09, 2024 | 27.30 | 28.15 | 27.30 | 28.00 | 12,179 | +0.55(+2.00%) |
May 08, 2024 | 27.35 | 27.50 | 27.01 | 27.45 | 9,132 | -0.25(-0.90%) |
May 07, 2024 | 27.95 | 28.00 | 27.60 | 27.70 | 7,257 | -0.10(-0.36%) |
May 06, 2024 | 27.70 | 28.15 | 27.65 | 27.80 | 10,573 | +0.15(+0.54%) |
May 03, 2024 | 27.15 | 27.75 | 27.15 | 27.65 | 16,343 | +0.85(+3.17%) |
May 02, 2024 | 26.50 | 26.80 | 26.00 | 26.80 | 8,292 | +0.55(+2.10%) |