Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 30.10 | 30.14 | 29.42 | 29.85 | 378,058 | +0.16(+0.54%) |
Jul 25, 2024 | 28.71 | 30.02 | 28.66 | 29.69 | 518,829 | +1.36(+4.80%) |
Jul 24, 2024 | 29.10 | 29.47 | 28.23 | 28.33 | 367,404 | -0.95(-3.24%) |
Jul 23, 2024 | 28.87 | 29.51 | 28.79 | 29.28 | 424,737 | +0.35(+1.21%) |
Jul 22, 2024 | 28.38 | 29.04 | 28.14 | 28.93 | 529,248 | +0.39(+1.37%) |
Jul 19, 2024 | 28.89 | 29.16 | 28.44 | 28.54 | 450,829 | -0.37(-1.28%) |
Jul 18, 2024 | 29.93 | 30.63 | 28.77 | 28.91 | 509,971 | -0.50(-1.70%) |
Jul 17, 2024 | 28.30 | 29.62 | 28.30 | 29.41 | 588,522 | +0.84(+2.94%) |
Jul 16, 2024 | 28.05 | 28.84 | 28.04 | 28.57 | 550,827 | +0.85(+3.07%) |
Jul 15, 2024 | 27.43 | 28.27 | 27.43 | 27.72 | 504,346 | +0.41(+1.50%) |
Jul 12, 2024 | 27.48 | 28.06 | 27.27 | 27.31 | 365,707 | +0.21(+0.77%) |
Jul 11, 2024 | 26.65 | 27.21 | 26.58 | 27.10 | 453,318 | +1.11(+4.27%) |
Jul 10, 2024 | 25.98 | 26.10 | 25.75 | 25.99 | 328,160 | +0.08(+0.31%) |
Jul 09, 2024 | 26.40 | 26.46 | 25.84 | 25.91 | 373,073 | -0.62(-2.34%) |
Jul 08, 2024 | 26.42 | 26.82 | 26.39 | 26.53 | 382,052 | +0.40(+1.53%) |
Jul 05, 2024 | 26.16 | 26.45 | 26.12 | 26.13 | 378,568 | -0.11(-0.42%) |
Jul 03, 2024 | 26.65 | 26.79 | 26.21 | 26.24 | 250,442 | -0.23(-0.87%) |
Jul 02, 2024 | 26.44 | 26.81 | 26.04 | 26.47 | 407,500 | +0.01(+0.04%) |
Jul 01, 2024 | 26.40 | 26.69 | 26.16 | 26.46 | 518,510 | -0.03(-0.11%) |
Jun 28, 2024 | 26.56 | 26.95 | 25.98 | 26.49 | 887,389 | +0.07(+0.26%) |
Jun 27, 2024 | 26.31 | 26.72 | 25.34 | 26.42 | 722,856 | +0.27(+1.03%) |
Jun 26, 2024 | 25.44 | 26.22 | 25.11 | 26.15 | 997,526 | +0.51(+1.99%) |
Jun 25, 2024 | 25.83 | 25.96 | 24.49 | 25.64 | 487,843 | -0.36(-1.38%) |
Jun 24, 2024 | 25.67 | 26.31 | 25.59 | 26.00 | 443,361 | +0.40(+1.56%) |
Jun 21, 2024 | 25.06 | 25.63 | 24.82 | 25.60 | 1,752,435 | +0.50(+1.99%) |
Jun 20, 2024 | 25.10 | 25.40 | 25.03 | 25.10 | 391,019 | -0.09(-0.36%) |
Jun 18, 2024 | 25.10 | 25.56 | 25.06 | 25.19 | 395,972 | +0.10(+0.40%) |
Jun 17, 2024 | 25.00 | 25.19 | 24.73 | 25.09 | 363,907 | +0.00(+0.00%) |
Jun 14, 2024 | 25.21 | 25.21 | 24.78 | 25.09 | 286,716 | -0.33(-1.30%) |
Jun 13, 2024 | 25.70 | 25.72 | 25.03 | 25.42 | 299,558 | -0.34(-1.32%) |
Jun 12, 2024 | 25.93 | 26.23 | 25.62 | 25.76 | 357,040 | +0.57(+2.26%) |
Jun 11, 2024 | 25.22 | 25.27 | 24.97 | 25.19 | 321,223 | -0.28(-1.10%) |
Jun 10, 2024 | 25.37 | 25.55 | 25.05 | 25.47 | 331,094 | -0.35(-1.36%) |
Jun 07, 2024 | 25.79 | 26.04 | 25.69 | 25.82 | 335,773 | -0.32(-1.22%) |
Jun 06, 2024 | 26.52 | 26.73 | 26.04 | 26.14 | 277,671 | -0.61(-2.28%) |
Jun 05, 2024 | 27.01 | 27.09 | 26.41 | 26.75 | 332,643 | -0.20(-0.74%) |
Jun 04, 2024 | 27.48 | 27.65 | 26.52 | 26.95 | 402,545 | -0.86(-3.09%) |
Jun 03, 2024 | 27.89 | 27.89 | 27.53 | 27.81 | 463,255 | +0.23(+0.83%) |
May 31, 2024 | 27.26 | 27.59 | 27.06 | 27.58 | 508,977 | +0.54(+1.99%) |
May 30, 2024 | 25.98 | 27.07 | 25.98 | 27.04 | 499,094 | +1.30(+5.05%) |
May 29, 2024 | 26.04 | 26.26 | 25.68 | 25.74 | 286,751 | -0.74(-2.81%) |
May 28, 2024 | 26.80 | 26.86 | 26.43 | 26.49 | 304,846 | -0.19(-0.71%) |
May 24, 2024 | 26.62 | 26.71 | 26.25 | 26.67 | 438,810 | +0.40(+1.51%) |
May 23, 2024 | 26.82 | 26.82 | 26.21 | 26.28 | 392,043 | -0.53(-1.96%) |
May 22, 2024 | 27.31 | 27.48 | 26.48 | 26.80 | 348,911 | -0.59(-2.14%) |
May 21, 2024 | 27.19 | 27.55 | 26.76 | 27.39 | 561,947 | +0.10(+0.36%) |
May 20, 2024 | 28.47 | 28.56 | 27.09 | 27.29 | 660,780 | -1.18(-4.15%) |
May 17, 2024 | 28.27 | 28.73 | 27.95 | 28.47 | 936,324 | +0.33(+1.16%) |
May 16, 2024 | 28.00 | 28.59 | 27.97 | 28.14 | 589,207 | +0.09(+0.32%) |
May 15, 2024 | 27.97 | 28.06 | 27.48 | 28.05 | 378,045 | +0.39(+1.40%) |
May 14, 2024 | 27.83 | 28.03 | 27.63 | 27.67 | 409,000 | +0.30(+1.09%) |
May 13, 2024 | 27.41 | 27.65 | 27.16 | 27.37 | 330,201 | +0.23(+0.84%) |
May 10, 2024 | 27.30 | 27.47 | 27.00 | 27.14 | 346,964 | -0.08(-0.29%) |
May 09, 2024 | 26.81 | 27.23 | 26.41 | 27.22 | 417,746 | +0.51(+1.90%) |
May 08, 2024 | 26.16 | 26.77 | 26.16 | 26.71 | 394,696 | +0.23(+0.86%) |
May 07, 2024 | 26.75 | 26.85 | 26.41 | 26.49 | 452,364 | -0.14(-0.52%) |
May 06, 2024 | 26.04 | 26.88 | 26.04 | 26.62 | 522,633 | +0.61(+2.33%) |
May 03, 2024 | 26.33 | 26.53 | 25.92 | 26.02 | 588,361 | +0.04(+0.15%) |
May 02, 2024 | 25.42 | 25.98 | 25.22 | 25.98 | 389,908 | +0.83(+3.32%) |