Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 28.97 | 29.71 | 28.72 | 29.54 | 522,675 | +0.34(+1.16%) |
Jul 19, 2024 | 29.17 | 29.68 | 29.08 | 29.20 | 614,957 | +0.04(+0.14%) |
Jul 18, 2024 | 29.30 | 30.04 | 28.87 | 29.16 | 810,805 | -0.44(-1.49%) |
Jul 17, 2024 | 28.67 | 29.82 | 28.50 | 29.60 | 740,767 | +0.57(+1.96%) |
Jul 16, 2024 | 28.36 | 29.37 | 28.32 | 29.03 | 823,070 | +1.02(+3.64%) |
Jul 15, 2024 | 27.40 | 28.35 | 27.40 | 28.01 | 738,110 | +1.01(+3.74%) |
Jul 12, 2024 | 27.42 | 27.46 | 26.96 | 27.00 | 502,074 | -0.03(-0.11%) |
Jul 11, 2024 | 26.22 | 27.09 | 26.08 | 27.03 | 770,093 | +1.38(+5.38%) |
Jul 10, 2024 | 25.00 | 25.71 | 24.91 | 25.65 | 349,362 | +0.67(+2.68%) |
Jul 09, 2024 | 24.44 | 24.99 | 24.36 | 24.98 | 451,297 | +0.42(+1.71%) |
Jul 08, 2024 | 24.85 | 25.05 | 24.51 | 24.56 | 268,343 | -0.12(-0.49%) |
Jul 05, 2024 | 25.05 | 25.08 | 24.54 | 24.68 | 444,668 | -0.29(-1.16%) |
Jul 03, 2024 | 25.48 | 25.48 | 24.97 | 24.97 | 252,246 | -0.49(-1.92%) |
Jul 02, 2024 | 25.07 | 25.56 | 25.07 | 25.46 | 411,718 | +0.36(+1.43%) |
Jul 01, 2024 | 25.43 | 25.64 | 25.02 | 25.10 | 523,956 | -0.36(-1.41%) |
Jun 28, 2024 | 25.47 | 25.89 | 25.27 | 25.46 | 1,713,752 | +0.26(+1.03%) |
Jun 27, 2024 | 24.91 | 25.23 | 24.70 | 25.20 | 336,328 | +0.33(+1.33%) |
Jun 26, 2024 | 24.54 | 24.95 | 24.46 | 24.87 | 331,885 | +0.11(+0.44%) |
Jun 25, 2024 | 24.90 | 25.04 | 24.72 | 24.76 | 385,172 | -0.34(-1.35%) |
Jun 24, 2024 | 24.71 | 25.24 | 24.62 | 25.10 | 488,065 | +0.49(+1.99%) |
Jun 21, 2024 | 24.70 | 24.70 | 24.32 | 24.61 | 1,606,034 | -0.05(-0.20%) |
Jun 20, 2024 | 24.80 | 24.99 | 24.60 | 24.66 | 413,169 | -0.31(-1.24%) |
Jun 18, 2024 | 24.67 | 25.32 | 24.58 | 24.97 | 621,718 | +0.30(+1.22%) |
Jun 17, 2024 | 24.17 | 24.67 | 24.04 | 24.67 | 419,253 | +0.45(+1.86%) |
Jun 14, 2024 | 24.36 | 24.45 | 24.10 | 24.22 | 371,779 | -0.38(-1.54%) |
Jun 13, 2024 | 24.78 | 24.79 | 24.33 | 24.60 | 472,124 | -0.22(-0.88%) |
Jun 12, 2024 | 24.95 | 25.46 | 24.56 | 24.82 | 506,171 | +0.60(+2.50%) |
Jun 11, 2024 | 24.16 | 24.37 | 23.95 | 24.21 | 434,004 | -0.14(-0.57%) |
Jun 10, 2024 | 24.59 | 24.59 | 24.16 | 24.35 | 483,083 | -0.54(-2.15%) |
Jun 07, 2024 | 24.68 | 24.90 | 24.68 | 24.89 | 487,792 | -0.05(-0.20%) |
Jun 06, 2024 | 24.80 | 25.00 | 24.66 | 24.94 | 324,911 | +0.05(+0.20%) |
Jun 05, 2024 | 24.90 | 25.22 | 24.63 | 24.89 | 352,281 | +0.14(+0.56%) |
Jun 04, 2024 | 24.97 | 25.22 | 24.72 | 24.75 | 320,187 | -0.53(-2.08%) |
Jun 03, 2024 | 25.69 | 25.69 | 25.01 | 25.27 | 511,548 | -0.15(-0.58%) |
May 31, 2024 | 25.22 | 25.45 | 24.83 | 25.42 | 405,502 | +0.29(+1.14%) |
May 30, 2024 | 25.14 | 25.29 | 24.93 | 25.14 | 385,999 | +0.37(+1.48%) |
May 29, 2024 | 24.65 | 24.89 | 24.34 | 24.77 | 812,587 | -0.33(-1.30%) |
May 28, 2024 | 25.52 | 25.52 | 24.98 | 25.10 | 326,780 | -0.24(-0.94%) |
May 24, 2024 | 25.60 | 25.60 | 25.21 | 25.33 | 584,550 | -0.11(-0.43%) |
May 23, 2024 | 26.45 | 26.45 | 25.36 | 25.44 | 450,431 | -0.93(-3.53%) |
May 22, 2024 | 26.44 | 26.53 | 26.17 | 26.37 | 498,402 | -0.22(-0.82%) |
May 21, 2024 | 26.50 | 26.77 | 26.43 | 26.59 | 408,992 | +0.06(+0.22%) |
May 20, 2024 | 26.69 | 26.86 | 26.52 | 26.53 | 390,129 | -0.18(-0.67%) |
May 17, 2024 | 26.74 | 27.05 | 26.61 | 26.71 | 447,953 | +0.11(+0.41%) |
May 16, 2024 | 26.67 | 26.75 | 26.48 | 26.60 | 288,987 | -0.09(-0.33%) |
May 15, 2024 | 26.85 | 27.08 | 26.39 | 26.69 | 314,807 | +0.12(+0.45%) |
May 14, 2024 | 26.60 | 26.65 | 26.27 | 26.57 | 293,247 | +0.28(+1.05%) |
May 13, 2024 | 26.66 | 26.66 | 26.26 | 26.29 | 290,912 | -0.10(-0.38%) |
May 10, 2024 | 26.44 | 26.53 | 26.19 | 26.39 | 248,305 | -0.07(-0.26%) |
May 09, 2024 | 26.20 | 26.48 | 26.05 | 26.46 | 368,317 | +0.34(+1.29%) |
May 08, 2024 | 25.71 | 26.18 | 25.53 | 26.13 | 297,603 | +0.09(+0.34%) |
May 07, 2024 | 26.29 | 26.42 | 26.01 | 26.04 | 365,086 | -0.11(-0.42%) |
May 06, 2024 | 26.20 | 26.34 | 26.09 | 26.15 | 393,946 | +0.07(+0.27%) |
May 03, 2024 | 26.20 | 26.42 | 25.91 | 26.08 | 305,720 | +0.27(+1.04%) |
May 02, 2024 | 25.59 | 25.88 | 25.47 | 25.81 | 439,745 | +0.39(+1.52%) |