Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 28.78 | 29.40 | 28.32 | 28.84 | 102,881 | +0.31(+1.09%) |
Jul 25, 2024 | 27.20 | 28.69 | 27.20 | 28.53 | 108,639 | +1.35(+4.97%) |
Jul 24, 2024 | 28.84 | 29.40 | 27.17 | 27.18 | 111,583 | -0.43(-1.56%) |
Jul 23, 2024 | 26.68 | 27.77 | 26.55 | 27.61 | 111,883 | +0.80(+2.98%) |
Jul 22, 2024 | 26.13 | 26.91 | 25.73 | 26.81 | 67,870 | +0.55(+2.09%) |
Jul 19, 2024 | 25.85 | 26.41 | 25.62 | 26.26 | 80,934 | +0.40(+1.55%) |
Jul 18, 2024 | 26.91 | 27.30 | 25.86 | 25.86 | 105,020 | -1.20(-4.43%) |
Jul 17, 2024 | 26.33 | 27.19 | 26.27 | 27.06 | 126,134 | +0.40(+1.50%) |
Jul 16, 2024 | 24.97 | 26.73 | 24.51 | 26.66 | 194,028 | +1.92(+7.76%) |
Jul 15, 2024 | 24.61 | 25.28 | 24.49 | 24.74 | 168,236 | +0.64(+2.66%) |
Jul 12, 2024 | 24.04 | 24.62 | 23.80 | 24.10 | 150,751 | +0.26(+1.09%) |
Jul 11, 2024 | 22.88 | 23.92 | 22.35 | 23.84 | 158,521 | +1.66(+7.48%) |
Jul 10, 2024 | 21.44 | 22.30 | 21.29 | 22.18 | 98,272 | +0.80(+3.74%) |
Jul 09, 2024 | 21.31 | 21.52 | 20.98 | 21.38 | 92,866 | -0.10(-0.47%) |
Jul 08, 2024 | 21.71 | 21.87 | 21.41 | 21.48 | 94,042 | +0.03(+0.14%) |
Jul 05, 2024 | 21.94 | 21.98 | 21.41 | 21.45 | 84,229 | -0.63(-2.85%) |
Jul 03, 2024 | 22.77 | 22.77 | 22.02 | 22.08 | 38,844 | -0.65(-2.86%) |
Jul 02, 2024 | 22.48 | 22.80 | 22.45 | 22.73 | 46,762 | +0.29(+1.29%) |
Jul 01, 2024 | 22.52 | 22.92 | 22.20 | 22.44 | 83,954 | -0.21(-0.93%) |
Jun 28, 2024 | 21.85 | 22.74 | 21.74 | 22.65 | 388,259 | +0.97(+4.47%) |
Jun 27, 2024 | 21.40 | 21.72 | 21.24 | 21.68 | 81,960 | +0.40(+1.88%) |
Jun 26, 2024 | 20.82 | 21.30 | 20.80 | 21.28 | 116,836 | +0.28(+1.33%) |
Jun 25, 2024 | 20.90 | 21.19 | 20.89 | 21.00 | 78,533 | +0.12(+0.57%) |
Jun 24, 2024 | 21.19 | 21.46 | 20.87 | 20.88 | 91,995 | -0.29(-1.37%) |
Jun 21, 2024 | 21.54 | 21.62 | 21.16 | 21.17 | 250,815 | -0.42(-1.95%) |
Jun 20, 2024 | 21.27 | 21.61 | 21.20 | 21.59 | 67,742 | +0.12(+0.56%) |
Jun 18, 2024 | 21.48 | 21.66 | 21.37 | 21.47 | 45,000 | -0.08(-0.37%) |
Jun 17, 2024 | 21.92 | 21.92 | 21.06 | 21.55 | 68,701 | -0.40(-1.82%) |
Jun 14, 2024 | 21.47 | 22.00 | 21.41 | 21.95 | 186,157 | +0.12(+0.55%) |
Jun 13, 2024 | 21.61 | 21.92 | 21.11 | 21.83 | 173,413 | +0.14(+0.65%) |
Jun 12, 2024 | 21.61 | 22.24 | 21.20 | 21.69 | 120,750 | +0.73(+3.48%) |
Jun 11, 2024 | 20.75 | 21.07 | 20.61 | 20.96 | 138,900 | +0.11(+0.53%) |
Jun 10, 2024 | 20.96 | 20.96 | 20.55 | 20.85 | 109,084 | -0.24(-1.14%) |
Jun 07, 2024 | 20.97 | 21.27 | 20.40 | 21.09 | 139,594 | -0.14(-0.66%) |
Jun 06, 2024 | 21.33 | 21.49 | 20.93 | 21.23 | 92,664 | -0.22(-1.03%) |
Jun 05, 2024 | 20.75 | 21.47 | 20.30 | 21.45 | 168,212 | +0.95(+4.63%) |
Jun 04, 2024 | 20.93 | 21.05 | 20.41 | 20.50 | 178,857 | -0.59(-2.80%) |
Jun 03, 2024 | 22.03 | 22.03 | 21.08 | 21.09 | 102,988 | -0.61(-2.81%) |
May 31, 2024 | 21.56 | 21.87 | 21.28 | 21.70 | 152,208 | +0.31(+1.45%) |
May 30, 2024 | 21.07 | 21.72 | 20.92 | 21.39 | 171,442 | +0.66(+3.18%) |
May 29, 2024 | 21.45 | 21.52 | 20.63 | 20.73 | 210,891 | -0.96(-4.43%) |
May 28, 2024 | 22.37 | 22.49 | 21.65 | 21.69 | 80,651 | -0.49(-2.21%) |
May 24, 2024 | 22.54 | 22.83 | 22.01 | 22.18 | 115,693 | -0.32(-1.42%) |
May 23, 2024 | 23.62 | 23.62 | 22.18 | 22.50 | 239,496 | -1.25(-5.26%) |
May 22, 2024 | 24.39 | 24.83 | 23.36 | 23.75 | 274,323 | -0.73(-2.98%) |
May 21, 2024 | 23.92 | 24.52 | 23.92 | 24.48 | 115,965 | +0.46(+1.92%) |
May 20, 2024 | 24.06 | 24.19 | 23.87 | 24.02 | 87,248 | -0.05(-0.21%) |
May 17, 2024 | 23.91 | 24.34 | 23.73 | 24.07 | 94,490 | +0.32(+1.35%) |
May 16, 2024 | 23.67 | 23.86 | 23.63 | 23.75 | 57,152 | +0.00(+0.00%) |
May 15, 2024 | 23.90 | 24.00 | 23.67 | 23.75 | 74,496 | +0.07(+0.30%) |
May 14, 2024 | 23.61 | 23.70 | 23.03 | 23.68 | 121,026 | +0.39(+1.67%) |
May 13, 2024 | 23.18 | 23.62 | 23.07 | 23.29 | 190,560 | +0.24(+1.04%) |
May 10, 2024 | 23.27 | 23.34 | 22.90 | 23.05 | 136,640 | -0.19(-0.82%) |
May 09, 2024 | 23.21 | 23.44 | 23.00 | 23.24 | 84,283 | -0.03(-0.13%) |
May 08, 2024 | 22.95 | 23.45 | 22.75 | 23.27 | 76,600 | +0.23(+1.00%) |
May 07, 2024 | 23.15 | 23.59 | 23.03 | 23.04 | 225,643 | -0.14(-0.60%) |
May 06, 2024 | 23.28 | 23.49 | 23.13 | 23.18 | 52,178 | -0.08(-0.34%) |
May 03, 2024 | 23.18 | 23.49 | 23.10 | 23.26 | 76,789 | +0.34(+1.48%) |
May 02, 2024 | 22.44 | 23.05 | 22.27 | 22.92 | 116,527 | +0.59(+2.64%) |