Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 28.00 | 29.36 | 27.80 | 28.85 | 110,384 | +1.12(+4.04%) |
Jul 18, 2024 | 27.19 | 29.43 | 27.13 | 27.73 | 360,406 | +0.42(+1.54%) |
Jul 17, 2024 | 26.10 | 27.41 | 26.00 | 27.31 | 126,735 | +1.12(+4.28%) |
Jul 16, 2024 | 24.61 | 26.52 | 24.59 | 26.19 | 150,451 | +2.02(+8.36%) |
Jul 15, 2024 | 24.07 | 25.00 | 24.07 | 24.17 | 83,183 | -0.06(-0.25%) |
Jul 12, 2024 | 23.21 | 24.38 | 23.21 | 24.23 | 109,896 | +1.15(+4.98%) |
Jul 11, 2024 | 22.35 | 23.52 | 22.15 | 23.08 | 200,194 | +1.46(+6.75%) |
Jul 10, 2024 | 21.23 | 21.62 | 21.01 | 21.62 | 58,720 | +0.39(+1.84%) |
Jul 09, 2024 | 21.06 | 21.48 | 20.84 | 21.23 | 108,777 | +0.11(+0.52%) |
Jul 08, 2024 | 21.47 | 21.50 | 20.89 | 21.12 | 66,618 | -0.28(-1.31%) |
Jul 05, 2024 | 21.07 | 21.47 | 20.55 | 21.40 | 127,462 | +0.51(+2.44%) |
Jul 03, 2024 | 21.25 | 21.97 | 20.89 | 20.89 | 104,966 | -0.60(-2.79%) |
Jul 02, 2024 | 23.02 | 23.25 | 21.37 | 21.49 | 173,209 | -1.42(-6.20%) |
Jul 01, 2024 | 23.73 | 23.73 | 22.32 | 22.91 | 375,600 | -0.47(-2.01%) |
Jun 28, 2024 | 23.17 | 23.44 | 22.43 | 23.38 | 234,928 | +0.29(+1.26%) |
Jun 27, 2024 | 23.12 | 23.92 | 22.57 | 23.09 | 162,783 | +0.08(+0.35%) |
Jun 26, 2024 | 23.33 | 23.33 | 22.91 | 23.01 | 73,547 | -0.49(-2.09%) |
Jun 25, 2024 | 23.28 | 23.92 | 23.16 | 23.50 | 124,211 | +0.12(+0.51%) |
Jun 24, 2024 | 22.69 | 23.48 | 22.56 | 23.38 | 109,449 | +0.58(+2.54%) |
Jun 21, 2024 | 22.45 | 22.97 | 22.40 | 22.80 | 288,521 | +0.43(+1.92%) |
Jun 20, 2024 | 22.47 | 23.33 | 21.98 | 22.37 | 122,510 | +0.03(+0.13%) |
Jun 18, 2024 | 24.00 | 24.01 | 22.05 | 22.34 | 120,703 | -1.81(-7.49%) |
Jun 17, 2024 | 24.68 | 25.56 | 23.97 | 24.15 | 111,715 | -0.87(-3.48%) |
Jun 14, 2024 | 24.48 | 25.99 | 24.01 | 25.02 | 121,103 | +0.20(+0.81%) |
Jun 13, 2024 | 26.50 | 26.50 | 24.76 | 24.82 | 286,611 | -1.53(-5.81%) |
Jun 12, 2024 | 25.28 | 26.38 | 25.28 | 26.35 | 91,761 | +1.88(+7.68%) |
Jun 11, 2024 | 25.20 | 25.21 | 24.44 | 24.47 | 61,774 | -0.73(-2.90%) |
Jun 10, 2024 | 25.30 | 25.55 | 25.10 | 25.20 | 60,041 | -0.29(-1.14%) |
Jun 07, 2024 | 25.30 | 25.58 | 25.10 | 25.49 | 83,040 | +0.13(+0.51%) |
Jun 06, 2024 | 25.99 | 26.11 | 25.30 | 25.36 | 38,617 | -0.65(-2.50%) |
Jun 05, 2024 | 25.69 | 26.09 | 25.30 | 26.01 | 56,734 | +0.59(+2.32%) |
Jun 04, 2024 | 25.85 | 25.85 | 25.14 | 25.42 | 69,384 | -0.21(-0.82%) |
Jun 03, 2024 | 26.06 | 26.24 | 25.30 | 25.63 | 51,503 | -0.16(-0.62%) |
May 31, 2024 | 26.53 | 26.74 | 25.59 | 25.79 | 51,282 | -0.59(-2.24%) |
May 30, 2024 | 24.59 | 26.51 | 24.00 | 26.38 | 137,225 | +2.05(+8.43%) |
May 29, 2024 | 24.66 | 25.20 | 24.33 | 24.33 | 88,771 | -0.67(-2.68%) |
May 28, 2024 | 26.30 | 26.30 | 25.00 | 25.00 | 104,791 | -1.26(-4.80%) |
May 24, 2024 | 26.35 | 26.84 | 26.06 | 26.26 | 59,943 | +0.02(+0.08%) |
May 23, 2024 | 26.97 | 27.34 | 25.92 | 26.24 | 105,684 | -0.54(-2.02%) |
May 22, 2024 | 27.37 | 27.37 | 26.29 | 26.78 | 99,002 | -0.65(-2.37%) |
May 21, 2024 | 28.30 | 28.62 | 27.42 | 27.43 | 49,212 | -1.07(-3.75%) |
May 20, 2024 | 29.63 | 29.63 | 28.29 | 28.50 | 65,479 | -1.10(-3.72%) |
May 17, 2024 | 28.91 | 29.65 | 28.55 | 29.60 | 73,309 | +1.00(+3.50%) |
May 16, 2024 | 29.03 | 29.15 | 28.24 | 28.60 | 202,634 | -0.62(-2.12%) |
May 15, 2024 | 28.72 | 29.90 | 28.45 | 29.22 | 91,672 | +0.94(+3.32%) |
May 14, 2024 | 26.50 | 29.27 | 26.50 | 28.28 | 155,896 | -1.11(-3.78%) |
May 13, 2024 | 30.02 | 30.83 | 29.32 | 29.39 | 149,882 | -0.73(-2.42%) |
May 10, 2024 | 29.71 | 30.32 | 29.31 | 30.12 | 61,140 | +0.69(+2.34%) |
May 09, 2024 | 28.82 | 29.57 | 28.73 | 29.43 | 123,460 | +0.43(+1.48%) |
May 08, 2024 | 29.37 | 29.43 | 28.93 | 29.00 | 38,489 | -0.68(-2.29%) |
May 07, 2024 | 29.91 | 29.96 | 28.98 | 29.68 | 88,427 | -0.36(-1.20%) |
May 06, 2024 | 30.40 | 30.64 | 29.77 | 30.04 | 69,190 | -0.17(-0.56%) |
May 03, 2024 | 29.43 | 30.21 | 29.42 | 30.21 | 46,577 | +1.02(+3.49%) |
May 02, 2024 | 29.15 | 29.77 | 28.46 | 29.19 | 119,220 | -0.11(-0.38%) |